{"timestamp": "2026-08-03 23:38:24", "data": {"options": [{"option": "NBIS260807C00085000", "bid": 126.0, "bid_size": 15.0, "ask": 128.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0139, "theo": 127.7976, "change": 30.06, "open": 133.56, "high": 133.56, "low": 133.56, "tick": "up", "last_trade_price": 133.56, "last_trade_time": "2026-08-03T13:24:38", "percent_change": 29.0435, "prev_day_close": 103.5}, {"option": "NBIS260807P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 20.0, "iv": 2.9232, "open_interest": 1774.0, "volume": 372.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0005, "theta": -0.0089, "rho": 0.0, "theo": 0.0104, "change": -0.02, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:54:10", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "NBIS260807C00090000", "bid": 121.25, "bid_size": 15.0, "ask": 124.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0147, "theo": 122.8054, "change": 30.09, "open": 128.54, "high": 128.54, "low": 128.54, "tick": "up", "last_trade_price": 128.54, "last_trade_time": "2026-08-03T13:23:52", "percent_change": 30.5637, "prev_day_close": 98.4500007629394}, {"option": "NBIS260807P00090000", "bid": 0.01, "bid_size": 11.0, "ask": 0.02, "ask_size": 200.0, "iv": 2.7492, "open_interest": 6497.0, "volume": 66.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0006, "theta": -0.0124, "rho": 0.0, "theo": 0.0147, "change": -0.055, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:59:12", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "NBIS260807C00095000", "bid": 116.05, "bid_size": 20.0, "ask": 119.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0034, "rho": 0.0156, "theo": 117.815, "change": 30.05, "open": 123.6, "high": 123.6, "low": 123.6, "tick": "up", "last_trade_price": 123.6, "last_trade_time": "2026-08-03T13:24:15", "percent_change": 32.1219, "prev_day_close": 93.5499992370606}, {"option": "NBIS260807P00095000", "bid": 0.02, "bid_size": 1.0, "ask": 0.03, "ask_size": 200.0, "iv": 2.7048, "open_interest": 677.0, "volume": 472.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0171, "rho": 0.0, "theo": 0.0207, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T15:57:23", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "NBIS260807C00097000", "bid": 114.05, "bid_size": 25.0, "ask": 116.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": -0.006, "rho": 0.0159, "theo": 115.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5250015258789}, {"option": "NBIS260807P00097000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 15.0, "iv": 2.5857, "open_interest": 26.0, "volume": 325.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.001, "theta": -0.0194, "rho": 0.0, "theo": 0.0237, "change": -0.04, "open": 0.25, "high": 0.25, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:59:36", "percent_change": -57.1429, "prev_day_close": 0.0699999993667006}, {"option": "NBIS260807C00098000", "bid": 113.05, "bid_size": 15.0, "ask": 115.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0074, "rho": 0.016, "theo": 114.8219, "change": 25.025, "open": 115.6, "high": 115.6, "low": 115.6, "tick": "no_change", "last_trade_price": 115.6, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 27.629, "prev_day_close": 90.5750007629394}, {"option": "NBIS260807P00098000", "bid": 0.01, "bid_size": 4.0, "ask": 0.1, "ask_size": 74.0, "iv": 2.8165, "open_interest": 11.0, "volume": 40.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0207, "rho": 0.0, "theo": 0.0254, "change": -0.015, "open": 0.08, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T15:42:39", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "NBIS260807C00099000", "bid": 112.05, "bid_size": 25.0, "ask": 114.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0089, "rho": 0.0162, "theo": 113.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.4749984741211}, {"option": "NBIS260807P00099000", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 25.0, "iv": 2.6184, "open_interest": 2551.0, "volume": 207.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0221, "rho": -0.0001, "theo": 0.0272, "change": -0.085, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T13:47:18", "percent_change": -80.9524, "prev_day_close": 0.10499999858439}, {"option": "NBIS260807C00100000", "bid": 111.05, "bid_size": 15.0, "ask": 113.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0104, "rho": 0.0164, "theo": 112.827, "change": 13.075, "open": 101.65, "high": 101.65, "low": 101.65, "tick": "up", "last_trade_price": 101.65, "last_trade_time": "2026-08-03T10:04:23", "percent_change": 14.7615, "prev_day_close": 88.5750007629394}, {"option": "NBIS260807P00100000", "bid": 0.02, "bid_size": 10.0, "ask": 0.05, "ask_size": 200.0, "iv": 2.6248, "open_interest": 2476.0, "volume": 1243.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0235, "rho": -0.0001, "theo": 0.0291, "change": -0.12, "open": 0.12, "high": 0.13, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:11:44", "percent_change": -80.0, "prev_day_close": 0.150000002235174}, {"option": "NBIS260807C00101000", "bid": 110.05, "bid_size": 15.0, "ask": 113.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0121, "rho": 0.0165, "theo": 111.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "NBIS260807P00101000", "bid": 0.01, "bid_size": 22.0, "ask": 0.15, "ask_size": 127.0, "iv": 2.8458, "open_interest": 16.0, "volume": 13.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0251, "rho": -0.0001, "theo": 0.0311, "change": 0.04, "open": 0.08, "high": 0.21, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:55:36", "percent_change": 36.3636, "prev_day_close": 0.109999999403954}, {"option": "NBIS260807C00102000", "bid": 109.2, "bid_size": 15.0, "ask": 111.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0138, "rho": 0.0167, "theo": 110.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5999984741211}, {"option": "NBIS260807P00102000", "bid": 0.01, "bid_size": 22.0, "ask": 0.16, "ask_size": 213.0, "iv": 2.8291, "open_interest": 24.0, "volume": 34.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0267, "rho": -0.0001, "theo": 0.0333, "change": -0.005, "open": 0.06, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T15:42:12", "percent_change": -3.70371, "prev_day_close": 0.135000005364418}, {"option": "NBIS260807C00103000", "bid": 108.1, "bid_size": 20.0, "ask": 110.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0157, "rho": 0.0168, "theo": 109.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5250015258789}, {"option": "NBIS260807P00103000", "bid": 0.01, "bid_size": 21.0, "ask": 0.2, "ask_size": 201.0, "iv": 2.8604, "open_interest": 88.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0284, "rho": -0.0001, "theo": 0.0356, "change": 0.045, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T09:39:40", "percent_change": 29.0323, "prev_day_close": 0.155000001192093}, {"option": "NBIS260807C00104000", "bid": 107.25, "bid_size": 15.0, "ask": 110.6, "ask_size": 15.0, "iv": 2.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0176, "rho": 0.017, "theo": 108.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5750007629394}, {"option": "NBIS260807P00104000", "bid": 0.01, "bid_size": 32.0, "ask": 0.21, "ask_size": 152.0, "iv": 2.8402, "open_interest": 3.0, "volume": 36.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0303, "rho": -0.0001, "theo": 0.0381, "change": 0.09, "open": 0.25, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:55:11", "percent_change": 75.0, "prev_day_close": 0.119999997317791}, {"option": "NBIS260807C00105000", "bid": 106.25, "bid_size": 15.0, "ask": 109.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0197, "rho": 0.0172, "theo": 107.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.67, "last_trade_time": "2026-07-29T10:18:12", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "NBIS260807P00105000", "bid": 0.03, "bid_size": 2.0, "ask": 0.04, "ask_size": 247.0, "iv": 2.4652, "open_interest": 7507.0, "volume": 858.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0322, "rho": -0.0001, "theo": 0.0407, "change": -0.16, "open": 0.16, "high": 0.16, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:58:31", "percent_change": -84.2105, "prev_day_close": 0.190000005066395}, {"option": "NBIS260807C00106000", "bid": 105.1, "bid_size": 15.0, "ask": 107.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0219, "rho": 0.0173, "theo": 106.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8000030517578}, {"option": "NBIS260807P00106000", "bid": 0.02, "bid_size": 11.0, "ask": 0.14, "ask_size": 85.0, "iv": 2.6557, "open_interest": 6.0, "volume": 12.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0343, "rho": -0.0001, "theo": 0.0436, "change": -0.12, "open": 0.29, "high": 0.29, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:26:56", "percent_change": -57.1429, "prev_day_close": 0.21000000089407}, {"option": "NBIS260807C00107000", "bid": 104.1, "bid_size": 20.0, "ask": 106.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0242, "rho": 0.0175, "theo": 105.8495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "NBIS260807P00107000", "bid": 0.02, "bid_size": 12.0, "ask": 0.19, "ask_size": 235.0, "iv": 2.7063, "open_interest": 62.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0365, "rho": -0.0001, "theo": 0.0466, "change": -0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:55:52", "percent_change": -2.5641, "prev_day_close": 0.195000000298023}, {"option": "NBIS260807C00108000", "bid": 103.2, "bid_size": 21.0, "ask": 105.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.002, "theta": -0.0266, "rho": 0.0176, "theo": 104.8534, "change": 15.735, "open": 96.46, "high": 96.46, "low": 96.46, "tick": "up", "last_trade_price": 96.46, "last_trade_time": "2026-08-03T10:01:15", "percent_change": 19.4921, "prev_day_close": 80.7249984741211}, {"option": "NBIS260807P00108000", "bid": 0.02, "bid_size": 34.0, "ask": 0.19, "ask_size": 170.0, "iv": 2.6724, "open_interest": 8.0, "volume": 27.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.002, "theta": -0.0388, "rho": -0.0001, "theo": 0.0498, "change": 0.025, "open": 0.12, "high": 0.19, "low": 0.03, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T15:57:42", "percent_change": 15.1515, "prev_day_close": 0.164999996311963}, {"option": "NBIS260807C00109000", "bid": 102.05, "bid_size": 15.0, "ask": 104.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0292, "rho": 0.0178, "theo": 103.8576, "change": 15.82, "open": 95.47, "high": 95.47, "low": 95.47, "tick": "up", "last_trade_price": 95.47, "last_trade_time": "2026-08-03T10:01:15", "percent_change": 19.8619, "prev_day_close": 79.6499977111816}, {"option": "NBIS260807P00109000", "bid": 0.02, "bid_size": 32.0, "ask": 0.2, "ask_size": 203.0, "iv": 2.6536, "open_interest": 118.0, "volume": 11.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0413, "rho": -0.0001, "theo": 0.0532, "change": 0.005, "open": 0.09, "high": 0.18, "low": 0.09, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 2.85714, "prev_day_close": 0.175000000745058}, {"option": "NBIS260807C00110000", "bid": 101.05, "bid_size": 15.0, "ask": 103.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0319, "rho": 0.0179, "theo": 102.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.57, "last_trade_time": "2026-07-29T12:02:10", "percent_change": 0.0, "prev_day_close": 78.5999984741211}, {"option": "NBIS260807P00110000", "bid": 0.04, "bid_size": 4.0, "ask": 0.12, "ask_size": 14.0, "iv": 2.5247, "open_interest": 2529.0, "volume": 1891.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0439, "rho": -0.0001, "theo": 0.0569, "change": -0.24, "open": 0.2, "high": 0.25, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T14:55:32", "percent_change": -88.8889, "prev_day_close": 0.270000003278255}, {"option": "NBIS260807C00111000", "bid": 100.1, "bid_size": 25.0, "ask": 102.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0348, "rho": 0.0181, "theo": 101.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.6749992370606}, {"option": "NBIS260807P00111000", "bid": 0.02, "bid_size": 33.0, "ask": 0.22, "ask_size": 207.0, "iv": 2.6146, "open_interest": 30.0, "volume": 9.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0466, "rho": -0.0001, "theo": 0.0608, "change": 0.005, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-03T15:58:20", "percent_change": 2.32558, "prev_day_close": 0.215000003576279}, {"option": "NBIS260807C00112000", "bid": 99.35, "bid_size": 15.0, "ask": 101.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0378, "rho": 0.0182, "theo": 100.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "NBIS260807P00112000", "bid": 0.02, "bid_size": 17.0, "ask": 0.08, "ask_size": 10.0, "iv": 2.3375, "open_interest": 4.0, "volume": 28.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0496, "rho": -0.0001, "theo": 0.065, "change": -0.165, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T15:58:25", "percent_change": -76.7442, "prev_day_close": 0.215000007301569}, {"option": "NBIS260807C00113000", "bid": 98.1, "bid_size": 20.0, "ask": 101.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0411, "rho": 0.0184, "theo": 99.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7749977111816}, {"option": "NBIS260807P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 184.0, "iv": 2.9157, "open_interest": 194.0, "volume": 10.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0527, "rho": -0.0001, "theo": 0.0695, "change": -0.215, "open": 0.29, "high": 0.29, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T12:46:06", "percent_change": -72.8814, "prev_day_close": 0.294999994337559}, {"option": "NBIS260807C00114000", "bid": 97.1, "bid_size": 15.0, "ask": 100.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0445, "rho": 0.0186, "theo": 98.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-07-31T09:35:11", "percent_change": 0.0, "prev_day_close": 74.7750015258789}, {"option": "NBIS260807P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 139.0, "iv": 2.8452, "open_interest": 4.0, "volume": 3.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0028, "theta": -0.056, "rho": -0.0002, "theo": 0.0742, "change": 0.015, "open": 0.26, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T10:42:44", "percent_change": 6.38298, "prev_day_close": 0.234999993816018}, {"option": "NBIS260807C00115000", "bid": 96.15, "bid_size": 15.0, "ask": 99.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0003, "vega": 0.003, "theta": -0.048, "rho": 0.0187, "theo": 97.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-07-31T11:33:36", "percent_change": 0.0, "prev_day_close": 73.6750030517578}, {"option": "NBIS260807P00115000", "bid": 0.05, "bid_size": 25.0, "ask": 0.07, "ask_size": 341.0, "iv": 2.2924, "open_interest": 2983.0, "volume": 1138.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.003, "theta": -0.0594, "rho": -0.0002, "theo": 0.0793, "change": -0.29, "open": 0.2, "high": 0.22, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -80.5556, "prev_day_close": 0.359999999403954}, {"option": "NBIS260807C00116000", "bid": 95.15, "bid_size": 15.0, "ask": 98.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0518, "rho": 0.0189, "theo": 96.8941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7749977111816}, {"option": "NBIS260807P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 194.0, "iv": 2.8688, "open_interest": 151.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0032, "theta": -0.0631, "rho": -0.0002, "theo": 0.0847, "change": -0.065, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T09:43:26", "percent_change": -18.8406, "prev_day_close": 0.344999998807907}, {"option": "NBIS260807C00117000", "bid": 94.15, "bid_size": 25.0, "ask": 97.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0003, "vega": 0.0033, "theta": -0.0558, "rho": 0.019, "theo": 95.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.875}, {"option": "NBIS260807P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 235.0, "iv": 2.5491, "open_interest": 204.0, "volume": 140.0, "delta": -0.0053, "gamma": 0.0003, "vega": 0.0033, "theta": -0.067, "rho": -0.0002, "theo": 0.0905, "change": -0.31, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:30:12", "percent_change": -77.5, "prev_day_close": 0.400000005960464}, {"option": "NBIS260807C00118000", "bid": 93.25, "bid_size": 21.0, "ask": 96.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0035, "theta": -0.06, "rho": 0.0192, "theo": 94.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "NBIS260807P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 5.0, "iv": 2.3499, "open_interest": 1414.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0003, "vega": 0.0035, "theta": -0.071, "rho": -0.0002, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-07-31T15:59:12", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "NBIS260807C00119000", "bid": 92.2, "bid_size": 20.0, "ask": 95.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0645, "rho": 0.0193, "theo": 93.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8000030517578}, {"option": "NBIS260807P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 236.0, "iv": 2.5016, "open_interest": 5.0, "volume": 67.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0754, "rho": -0.0002, "theo": 0.1032, "change": -0.295, "open": 0.18, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:39:48", "percent_change": -72.8395, "prev_day_close": 0.404999986290932}, {"option": "NBIS260807C00120000", "bid": 91.15, "bid_size": 15.0, "ask": 94.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 13.0, "volume": 4.0, "delta": 0.994, "gamma": 0.0004, "vega": 0.004, "theta": -0.0691, "rho": 0.0195, "theo": 92.9224, "change": 29.705, "open": 98.55, "high": 98.68, "low": 98.53, "tick": "up", "last_trade_price": 98.68, "last_trade_time": "2026-08-03T13:29:24", "percent_change": 43.0663, "prev_day_close": 68.9749984741211}, {"option": "NBIS260807P00120000", "bid": 0.05, "bid_size": 1.0, "ask": 0.11, "ask_size": 147.0, "iv": 2.2161, "open_interest": 3585.0, "volume": 2048.0, "delta": -0.0064, "gamma": 0.0004, "vega": 0.004, "theta": -0.0799, "rho": -0.0002, "theo": 0.1101, "change": -0.35, "open": 0.41, "high": 0.66, "low": 0.04, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:52:25", "percent_change": -76.087, "prev_day_close": 0.459999993443489}, {"option": "NBIS260807C00121000", "bid": 90.2, "bid_size": 15.0, "ask": 93.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0042, "theta": -0.074, "rho": 0.0196, "theo": 91.9305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "NBIS260807P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 258.0, "iv": 2.9634, "open_interest": 36.0, "volume": 10.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0847, "rho": -0.0002, "theo": 0.1176, "change": -0.485, "open": 0.33, "high": 0.33, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T15:25:31", "percent_change": -97.9798, "prev_day_close": 0.49499998986721}, {"option": "NBIS260807C00122000", "bid": 89.2, "bid_size": 15.0, "ask": 92.05, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0792, "rho": 0.0198, "theo": 90.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.04, "last_trade_time": "2026-07-31T15:34:11", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "NBIS260807P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 198.0, "iv": 2.4046, "open_interest": 10.0, "volume": 36.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0898, "rho": -0.0003, "theo": 0.1255, "change": -0.44, "open": 0.24, "high": 0.24, "low": 0.08, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:36:36", "percent_change": -72.1311, "prev_day_close": 0.610000014305115}, {"option": "NBIS260807C00123000", "bid": 88.2, "bid_size": 21.0, "ask": 91.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0847, "rho": 0.0199, "theo": 89.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9500007629394}, {"option": "NBIS260807P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.69, "ask_size": 119.0, "iv": 2.5868, "open_interest": 35.0, "volume": 18.0, "delta": -0.0078, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0952, "rho": -0.0003, "theo": 0.1339, "change": -0.435, "open": 0.16, "high": 0.17, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:39:34", "percent_change": -79.8165, "prev_day_close": 0.544999986886978}, {"option": "NBIS260807C00124000", "bid": 87.15, "bid_size": 15.0, "ask": 90.7, "ask_size": 15.0, "iv": 2.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0004, "vega": 0.005, "theta": -0.0905, "rho": 0.02, "theo": 88.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "NBIS260807P00124000", "bid": 0.1, "bid_size": 1.0, "ask": 0.99, "ask_size": 198.0, "iv": 2.7496, "open_interest": 67.0, "volume": 21.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.005, "theta": -0.1008, "rho": -0.0003, "theo": 0.1429, "change": -0.425, "open": 0.15, "high": 0.23, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:39:57", "percent_change": -77.9817, "prev_day_close": 0.545000001788139}, {"option": "NBIS260807C00125000", "bid": 86.2, "bid_size": 22.0, "ask": 89.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0965, "rho": 0.0202, "theo": 87.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.54, "last_trade_time": "2026-07-31T13:02:19", "percent_change": 0.0, "prev_day_close": 64.1249980926514}, {"option": "NBIS260807P00125000", "bid": 0.1, "bid_size": 52.0, "ask": 0.26, "ask_size": 35.0, "iv": 2.2927, "open_interest": 1674.0, "volume": 1962.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0052, "theta": -0.1068, "rho": -0.0003, "theo": 0.1525, "change": -0.46, "open": 0.56, "high": 0.56, "low": 0.11, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T15:42:35", "percent_change": -73.0159, "prev_day_close": 0.629999995231628}, {"option": "NBIS260807C00126000", "bid": 85.2, "bid_size": 29.0, "ask": 88.05, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0055, "theta": -0.1029, "rho": 0.0203, "theo": 86.9791, "change": 24.6, "open": 87.75, "high": 87.75, "low": 87.75, "tick": "no_change", "last_trade_price": 87.75, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 38.9549, "prev_day_close": 63.1500015258789}, {"option": "NBIS260807P00126000", "bid": 0.1, "bid_size": 26.0, "ask": 0.17, "ask_size": 1.0, "iv": 2.1775, "open_interest": 29.0, "volume": 44.0, "delta": -0.0094, "gamma": 0.0005, "vega": 0.0055, "theta": -0.113, "rho": -0.0003, "theo": 0.1626, "change": -0.455, "open": 0.34, "high": 0.34, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-03T14:57:27", "percent_change": -72.8, "prev_day_close": 0.625}, {"option": "NBIS260807C00127000", "bid": 84.25, "bid_size": 21.0, "ask": 87.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0058, "theta": -0.1096, "rho": 0.0205, "theo": 85.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1999988555908}, {"option": "NBIS260807P00127000", "bid": 0.09, "bid_size": 29.0, "ask": 0.18, "ask_size": 1.0, "iv": 2.1477, "open_interest": 149.0, "volume": 142.0, "delta": -0.01, "gamma": 0.0005, "vega": 0.0058, "theta": -0.1196, "rho": -0.0004, "theo": 0.1734, "change": -0.5, "open": 0.68, "high": 0.68, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T14:09:00", "percent_change": -75.7576, "prev_day_close": 0.659999996423721}, {"option": "NBIS260807C00128000", "bid": 83.5, "bid_size": 15.0, "ask": 86.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0062, "theta": -0.1166, "rho": 0.0206, "theo": 85.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1749992370606}, {"option": "NBIS260807P00128000", "bid": 0.1, "bid_size": 51.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.1474, "open_interest": 147.0, "volume": 20.0, "delta": -0.0106, "gamma": 0.0006, "vega": 0.0062, "theta": -0.1265, "rho": -0.0004, "theo": 0.1849, "change": -0.595, "open": 0.41, "high": 0.41, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:57:47", "percent_change": -79.8658, "prev_day_close": 0.744999974966049}, {"option": "NBIS260807C00129000", "bid": 82.25, "bid_size": 10.0, "ask": 85.75, "ask_size": 6.0, "iv": 2.1724, "open_interest": 4.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0006, "vega": 0.0065, "theta": -0.124, "rho": 0.0208, "theo": 84.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.27, "last_trade_time": "2026-07-31T15:34:11", "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "NBIS260807P00129000", "bid": 0.11, "bid_size": 34.0, "ask": 0.21, "ask_size": 1.0, "iv": 2.1359, "open_interest": 34.0, "volume": 163.0, "delta": -0.0113, "gamma": 0.0006, "vega": 0.0065, "theta": -0.1338, "rho": -0.0004, "theo": 0.1971, "change": -0.62, "open": 0.5, "high": 0.6, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T14:57:41", "percent_change": -80.5195, "prev_day_close": 0.770000010728836}, {"option": "NBIS260807C00130000", "bid": 81.2, "bid_size": 23.0, "ask": 84.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 74.0, "volume": 2.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0069, "theta": -0.1318, "rho": 0.0209, "theo": 83.0295, "change": 27.425, "open": 85.0, "high": 86.6, "low": 85.0, "tick": "up", "last_trade_price": 86.6, "last_trade_time": "2026-08-03T15:39:01", "percent_change": 46.3456, "prev_day_close": 59.1749992370606}, {"option": "NBIS260807P00130000", "bid": 0.16, "bid_size": 33.0, "ask": 0.31, "ask_size": 40.0, "iv": 2.1482, "open_interest": 5936.0, "volume": 1134.0, "delta": -0.012, "gamma": 0.0006, "vega": 0.0069, "theta": -0.1414, "rho": -0.0004, "theo": 0.2101, "change": -0.615, "open": 0.7, "high": 0.8, "low": 0.11, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:56:27", "percent_change": -75.4601, "prev_day_close": 0.814999997615814}, {"option": "NBIS260807C00131000", "bid": 80.5, "bid_size": 20.0, "ask": 83.3, "ask_size": 18.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0073, "theta": -0.1399, "rho": 0.021, "theo": 82.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3249988555908}, {"option": "NBIS260807P00131000", "bid": 0.03, "bid_size": 134.0, "ask": 0.23, "ask_size": 1.0, "iv": 2.0209, "open_interest": 128.0, "volume": 62.0, "delta": -0.0128, "gamma": 0.0007, "vega": 0.0073, "theta": -0.1495, "rho": -0.0005, "theo": 0.224, "change": -0.68, "open": 0.58, "high": 0.58, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:41:18", "percent_change": -76.4045, "prev_day_close": 0.890000015497208}, {"option": "NBIS260807C00132000", "bid": 79.25, "bid_size": 20.0, "ask": 82.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0007, "vega": 0.0076, "theta": -0.1485, "rho": 0.0212, "theo": 81.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "NBIS260807P00132000", "bid": 0.07, "bid_size": 111.0, "ask": 0.24, "ask_size": 1.0, "iv": 2.0388, "open_interest": 226.0, "volume": 38.0, "delta": -0.0136, "gamma": 0.0007, "vega": 0.0077, "theta": -0.1579, "rho": -0.0005, "theo": 0.2387, "change": -0.695, "open": 0.87, "high": 0.87, "low": 0.15, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:48:19", "percent_change": -76.7956, "prev_day_close": 0.90499997138977}, {"option": "NBIS260807C00133000", "bid": 78.3, "bid_size": 5.0, "ask": 81.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0008, "vega": 0.0081, "theta": -0.1575, "rho": 0.0213, "theo": 80.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4750003814697}, {"option": "NBIS260807P00133000", "bid": 0.17, "bid_size": 52.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.0958, "open_interest": 111.0, "volume": 33.0, "delta": -0.0144, "gamma": 0.0008, "vega": 0.0081, "theta": -0.1668, "rho": -0.0005, "theo": 0.2543, "change": -0.805, "open": 0.36, "high": 0.37, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:54:12", "percent_change": -79.3103, "prev_day_close": 1.01500001549721}, {"option": "NBIS260807C00134000", "bid": 77.55, "bid_size": 21.0, "ask": 80.35, "ask_size": 6.0, "iv": 1.9313, "open_interest": 35.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0008, "vega": 0.0085, "theta": -0.1668, "rho": 0.0214, "theo": 79.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.2, "last_trade_time": "2026-07-30T11:44:08", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "NBIS260807P00134000", "bid": 0.15, "bid_size": 60.0, "ask": 0.27, "ask_size": 1.0, "iv": 2.066, "open_interest": 235.0, "volume": 131.0, "delta": -0.0153, "gamma": 0.0008, "vega": 0.0085, "theta": -0.1761, "rho": -0.0006, "theo": 0.2709, "change": -0.81, "open": 0.85, "high": 0.85, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:39:55", "percent_change": -77.8846, "prev_day_close": 1.03999999165535}, {"option": "NBIS260807C00135000", "bid": 76.3, "bid_size": 30.0, "ask": 79.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0008, "vega": 0.0089, "theta": -0.1767, "rho": 0.0216, "theo": 78.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.34, "last_trade_time": "2026-07-31T14:28:28", "percent_change": 0.0, "prev_day_close": 54.5249996185303}, {"option": "NBIS260807P00135000", "bid": 0.23, "bid_size": 38.0, "ask": 0.36, "ask_size": 71.0, "iv": 2.1414, "open_interest": 7307.0, "volume": 5830.0, "delta": -0.0163, "gamma": 0.0008, "vega": 0.0089, "theta": -0.1858, "rho": -0.0006, "theo": 0.2885, "change": -0.79, "open": 1.06, "high": 1.2, "low": 0.2, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -73.8318, "prev_day_close": 1.06999999284744}, {"option": "NBIS260807C00136000", "bid": 75.4, "bid_size": 10.0, "ask": 78.4, "ask_size": 6.0, "iv": 1.7596, "open_interest": 2.0, "volume": 2.0, "delta": 0.9832, "gamma": 0.0009, "vega": 0.0094, "theta": -0.187, "rho": 0.0217, "theo": 77.1308, "change": 28.1, "open": 81.67, "high": 81.8, "low": 81.67, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-08-03T15:05:09", "percent_change": 52.3277, "prev_day_close": 53.7000007629394}, {"option": "NBIS260807P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 214.0, "iv": 2.2507, "open_interest": 1215.0, "volume": 151.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0094, "theta": -0.1959, "rho": -0.0006, "theo": 0.3071, "change": -0.99, "open": 1.07, "high": 1.07, "low": 0.17, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-03T14:57:10", "percent_change": -83.8983, "prev_day_close": 1.17999994754791}, {"option": "NBIS260807C00137000", "bid": 74.4, "bid_size": 9.0, "ask": 77.25, "ask_size": 7.0, "iv": 1.1527, "open_interest": 0.0, "volume": 2.0, "delta": 0.9821, "gamma": 0.001, "vega": 0.0099, "theta": -0.1977, "rho": 0.0218, "theo": 76.1513, "change": 27.95, "open": 80.71, "high": 80.75, "low": 80.71, "tick": "up", "last_trade_price": 80.75, "last_trade_time": "2026-08-03T15:05:09", "percent_change": 52.9356, "prev_day_close": 52.7999992370606}, {"option": "NBIS260807P00137000", "bid": 0.26, "bid_size": 26.0, "ask": 0.69, "ask_size": 275.0, "iv": 2.2476, "open_interest": 69.0, "volume": 141.0, "delta": -0.0183, "gamma": 0.001, "vega": 0.0099, "theta": -0.2066, "rho": -0.0007, "theo": 0.3269, "change": -0.84, "open": 0.71, "high": 0.85, "low": 0.17, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T15:55:35", "percent_change": -67.7419, "prev_day_close": 1.24000000953674}, {"option": "NBIS260807C00138000", "bid": 73.55, "bid_size": 19.0, "ask": 76.4, "ask_size": 6.0, "iv": 1.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0104, "theta": -0.209, "rho": 0.0219, "theo": 75.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7249984741211}, {"option": "NBIS260807P00138000", "bid": 0.2, "bid_size": 42.0, "ask": 0.47, "ask_size": 77.0, "iv": 2.0913, "open_interest": 297.0, "volume": 740.0, "delta": -0.0194, "gamma": 0.001, "vega": 0.0104, "theta": -0.2178, "rho": -0.0007, "theo": 0.348, "change": -0.96, "open": 0.97, "high": 0.97, "low": 0.22, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T15:56:00", "percent_change": -73.8462, "prev_day_close": 1.30000001192093}, {"option": "NBIS260807C00139000", "bid": 72.6, "bid_size": 18.0, "ask": 75.3, "ask_size": 7.0, "iv": 1.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0011, "vega": 0.011, "theta": -0.2208, "rho": 0.022, "theo": 74.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.875}, {"option": "NBIS260807P00139000", "bid": 0.15, "bid_size": 87.0, "ask": 0.67, "ask_size": 233.0, "iv": 2.1296, "open_interest": 137.0, "volume": 189.0, "delta": -0.0206, "gamma": 0.0011, "vega": 0.011, "theta": -0.2294, "rho": -0.0008, "theo": 0.3703, "change": -1.06, "open": 1.61, "high": 1.61, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T13:13:12", "percent_change": -77.9412, "prev_day_close": 1.36000001430511}, {"option": "NBIS260807C00140000", "bid": 71.45, "bid_size": 21.0, "ask": 74.45, "ask_size": 20.0, "iv": 1.7582, "open_interest": 26.0, "volume": 2.0, "delta": 0.9786, "gamma": 0.0011, "vega": 0.0115, "theta": -0.2331, "rho": 0.0222, "theo": 73.2205, "change": 28.37, "open": 59.25, "high": 78.22, "low": 59.25, "tick": "up", "last_trade_price": 78.22, "last_trade_time": "2026-08-03T14:39:34", "percent_change": 56.9107, "prev_day_close": 49.8500003814697}, {"option": "NBIS260807P00140000", "bid": 0.34, "bid_size": 23.0, "ask": 0.42, "ask_size": 100.0, "iv": 2.0722, "open_interest": 4761.0, "volume": 2789.0, "delta": -0.0218, "gamma": 0.0011, "vega": 0.0115, "theta": -0.2416, "rho": -0.0008, "theo": 0.394, "change": -0.955, "open": 1.0, "high": 1.7, "low": 0.26, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-03T15:59:29", "percent_change": -69.9634, "prev_day_close": 1.3649999499321}, {"option": "NBIS260807C00141000", "bid": 70.5, "bid_size": 6.0, "ask": 73.35, "ask_size": 5.0, "iv": 1.6805, "open_interest": 1.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0012, "vega": 0.0121, "theta": -0.2459, "rho": 0.0223, "theo": 72.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.42, "last_trade_time": "2026-07-30T13:28:41", "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "NBIS260807P00141000", "bid": 0.17, "bid_size": 93.0, "ask": 0.43, "ask_size": 49.0, "iv": 1.9655, "open_interest": 81.0, "volume": 19.0, "delta": -0.0231, "gamma": 0.0012, "vega": 0.0121, "theta": -0.2543, "rho": -0.0008, "theo": 0.4191, "change": -1.105, "open": 1.48, "high": 1.48, "low": 0.3, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:40:40", "percent_change": -74.9153, "prev_day_close": 1.47499996423721}, {"option": "NBIS260807C00142000", "bid": 69.5, "bid_size": 9.0, "ask": 72.35, "ask_size": 5.0, "iv": 1.653, "open_interest": 17.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0012, "vega": 0.0127, "theta": -0.2593, "rho": 0.0224, "theo": 71.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.79, "last_trade_time": "2026-07-31T15:09:44", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "NBIS260807P00142000", "bid": 0.44, "bid_size": 1.0, "ask": 0.6, "ask_size": 78.0, "iv": 2.122, "open_interest": 79.0, "volume": 191.0, "delta": -0.0245, "gamma": 0.0012, "vega": 0.0127, "theta": -0.2676, "rho": -0.0009, "theo": 0.4456, "change": -1.19, "open": 1.02, "high": 1.02, "low": 0.32, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:59:54", "percent_change": -73.0061, "prev_day_close": 1.62999999523163}, {"option": "NBIS260807C00143000", "bid": 68.55, "bid_size": 17.0, "ask": 71.4, "ask_size": 12.0, "iv": 1.7167, "open_interest": 3.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0013, "vega": 0.0133, "theta": -0.2732, "rho": 0.0225, "theo": 70.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-07-30T13:28:41", "percent_change": 0.0, "prev_day_close": 47.2250003814697}, {"option": "NBIS260807P00143000", "bid": 0.31, "bid_size": 60.0, "ask": 0.67, "ask_size": 90.0, "iv": 2.0685, "open_interest": 88.0, "volume": 118.0, "delta": -0.026, "gamma": 0.0013, "vega": 0.0133, "theta": -0.2814, "rho": -0.001, "theo": 0.4737, "change": -1.245, "open": 1.8, "high": 1.8, "low": 0.33, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -73.4513, "prev_day_close": 1.69499999284744}, {"option": "NBIS260807C00144000", "bid": 67.8, "bid_size": 18.0, "ask": 70.55, "ask_size": 6.0, "iv": 1.9203, "open_interest": 4.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0014, "vega": 0.014, "theta": -0.2878, "rho": 0.0226, "theo": 69.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.36, "last_trade_time": "2026-07-30T13:10:18", "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "NBIS260807P00144000", "bid": 0.15, "bid_size": 105.0, "ask": 0.58, "ask_size": 100.0, "iv": 1.9375, "open_interest": 60.0, "volume": 124.0, "delta": -0.0275, "gamma": 0.0014, "vega": 0.014, "theta": -0.2959, "rho": -0.001, "theo": 0.5035, "change": -1.325, "open": 1.82, "high": 1.82, "low": 0.34, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-03T15:43:06", "percent_change": -73.8162, "prev_day_close": 1.7950000166893}, {"option": "NBIS260807C00145000", "bid": 67.05, "bid_size": 6.0, "ask": 69.45, "ask_size": 5.0, "iv": 1.9532, "open_interest": 30.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0014, "vega": 0.0147, "theta": -0.3029, "rho": 0.0227, "theo": 68.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.19, "last_trade_time": "2026-07-31T11:08:05", "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "NBIS260807P00145000", "bid": 0.47, "bid_size": 49.0, "ask": 0.67, "ask_size": 73.0, "iv": 2.0616, "open_interest": 1615.0, "volume": 556.0, "delta": -0.0291, "gamma": 0.0014, "vega": 0.0147, "theta": -0.3109, "rho": -0.001, "theo": 0.5351, "change": -1.345, "open": 1.76, "high": 2.3, "low": 0.34, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -72.5067, "prev_day_close": 1.85499995946884}, {"option": "NBIS260807C00146000", "bid": 65.65, "bid_size": 10.0, "ask": 68.5, "ask_size": 6.0, "iv": 1.762, "open_interest": 13.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0015, "vega": 0.0154, "theta": -0.3186, "rho": 0.0228, "theo": 67.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-07-30T09:30:54", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "NBIS260807P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 280.0, "iv": 2.0301, "open_interest": 134.0, "volume": 117.0, "delta": -0.0308, "gamma": 0.0015, "vega": 0.0154, "theta": -0.3265, "rho": -0.0011, "theo": 0.5685, "change": -1.46, "open": 1.68, "high": 1.95, "low": 0.42, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:40:40", "percent_change": -74.4898, "prev_day_close": 1.95999991893768}, {"option": "NBIS260807C00147000", "bid": 64.65, "bid_size": 19.0, "ask": 67.65, "ask_size": 5.0, "iv": 1.8078, "open_interest": 41.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0016, "vega": 0.0161, "theta": -0.335, "rho": 0.0229, "theo": 66.4353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.33, "last_trade_time": "2026-07-31T12:41:37", "percent_change": 0.0, "prev_day_close": 43.375}, {"option": "NBIS260807P00147000", "bid": 0.39, "bid_size": 41.0, "ask": 0.96, "ask_size": 183.0, "iv": 2.0634, "open_interest": 175.0, "volume": 112.0, "delta": -0.0325, "gamma": 0.0016, "vega": 0.0161, "theta": -0.3428, "rho": -0.0012, "theo": 0.6039, "change": -1.635, "open": 1.96, "high": 2.0, "low": 0.4, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:31:17", "percent_change": -77.305, "prev_day_close": 2.11500000953674}, {"option": "NBIS260807C00148000", "bid": 63.65, "bid_size": 22.0, "ask": 66.6, "ask_size": 16.0, "iv": 1.7551, "open_interest": 46.0, "volume": 5.0, "delta": 0.966, "gamma": 0.0017, "vega": 0.0169, "theta": -0.352, "rho": 0.023, "theo": 65.4734, "change": 27.8, "open": 34.98, "high": 70.5, "low": 34.98, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-08-03T15:03:10", "percent_change": 65.1054, "prev_day_close": 42.7000007629394}, {"option": "NBIS260807P00148000", "bid": 0.42, "bid_size": 79.0, "ask": 0.74, "ask_size": 24.0, "iv": 1.9739, "open_interest": 248.0, "volume": 171.0, "delta": -0.0344, "gamma": 0.0017, "vega": 0.0169, "theta": -0.3597, "rho": -0.0012, "theo": 0.6413, "change": -1.75, "open": 1.85, "high": 1.85, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-03T14:12:34", "percent_change": -79.5455, "prev_day_close": 2.19999992847443}, {"option": "NBIS260807C00149000", "bid": 62.75, "bid_size": 22.0, "ask": 65.55, "ask_size": 7.0, "iv": 1.7491, "open_interest": 56.0, "volume": 1.0, "delta": 0.9641, "gamma": 0.0018, "vega": 0.0176, "theta": -0.3696, "rho": 0.0231, "theo": 64.5136, "change": 17.73, "open": 59.58, "high": 59.58, "low": 59.58, "tick": "up", "last_trade_price": 59.58, "last_trade_time": "2026-08-03T10:36:45", "percent_change": 42.3656, "prev_day_close": 41.8500003814697}, {"option": "NBIS260807P00149000", "bid": 0.53, "bid_size": 34.0, "ask": 0.78, "ask_size": 8.0, "iv": 1.9881, "open_interest": 202.0, "volume": 626.0, "delta": -0.0363, "gamma": 0.0018, "vega": 0.0176, "theta": -0.3772, "rho": -0.0013, "theo": 0.6807, "change": -1.77, "open": 2.5, "high": 2.6, "low": 0.43, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-03T15:58:15", "percent_change": -76.9565, "prev_day_close": 2.29999995231628}, {"option": "NBIS260807C00150000", "bid": 61.75, "bid_size": 112.0, "ask": 64.7, "ask_size": 31.0, "iv": 1.782, "open_interest": 2178.0, "volume": 18.0, "delta": 0.962, "gamma": 0.0019, "vega": 0.0184, "theta": -0.3879, "rho": 0.0232, "theo": 63.556, "change": 27.01, "open": 33.15, "high": 67.61, "low": 33.15, "tick": "up", "last_trade_price": 67.61, "last_trade_time": "2026-08-03T12:12:21", "percent_change": 66.5271, "prev_day_close": 40.6000003814697}, {"option": "NBIS260807P00150000", "bid": 0.7, "bid_size": 1.0, "ask": 0.8, "ask_size": 6.0, "iv": 2.0093, "open_interest": 10688.0, "volume": 2449.0, "delta": -0.0384, "gamma": 0.0019, "vega": 0.0184, "theta": -0.3954, "rho": -0.0014, "theo": 0.7224, "change": -1.62, "open": 2.05, "high": 3.1, "low": 0.49, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-03T15:58:35", "percent_change": -67.7824, "prev_day_close": 2.38999998569489}, {"option": "NBIS260807C00152500", "bid": 59.35, "bid_size": 23.0, "ask": 62.3, "ask_size": 16.0, "iv": 1.7786, "open_interest": 34.0, "volume": 1.0, "delta": 0.9565, "gamma": 0.0021, "vega": 0.0206, "theta": -0.4365, "rho": 0.0234, "theo": 61.1726, "change": 5.225, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-03T09:48:49", "percent_change": 13.4752, "prev_day_close": 38.7749996185303}, {"option": "NBIS260807P00152500", "bid": 0.72, "bid_size": 35.0, "ask": 0.96, "ask_size": 14.0, "iv": 1.9749, "open_interest": 174.0, "volume": 162.0, "delta": -0.044, "gamma": 0.0021, "vega": 0.0206, "theta": -0.4437, "rho": -0.0016, "theo": 0.8373, "change": -2.12, "open": 3.4, "high": 3.55, "low": 0.59, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:40:31", "percent_change": -74.6479, "prev_day_close": 2.83999991416931}, {"option": "NBIS260807C00155000", "bid": 57.15, "bid_size": 99.0, "ask": 59.95, "ask_size": 33.0, "iv": 1.8322, "open_interest": 1900.0, "volume": 6.0, "delta": 0.9502, "gamma": 0.0024, "vega": 0.023, "theta": -0.4894, "rho": 0.0236, "theo": 58.8059, "change": 28.915, "open": 66.39, "high": 66.39, "low": 65.44, "tick": "no_change", "last_trade_price": 65.44, "last_trade_time": "2026-08-03T15:24:08", "percent_change": 79.165, "prev_day_close": 36.5249996185303}, {"option": "NBIS260807P00155000", "bid": 0.87, "bid_size": 33.0, "ask": 1.01, "ask_size": 2.0, "iv": 1.9408, "open_interest": 1694.0, "volume": 1082.0, "delta": -0.0502, "gamma": 0.0024, "vega": 0.023, "theta": -0.4964, "rho": -0.0018, "theo": 0.9689, "change": -2.1, "open": 2.93, "high": 3.92, "low": 0.66, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-03T15:59:52", "percent_change": -67.7419, "prev_day_close": 3.10000002384186}, {"option": "NBIS260807C00157500", "bid": 54.7, "bid_size": 88.0, "ask": 57.6, "ask_size": 38.0, "iv": 1.8026, "open_interest": 166.0, "volume": 24.0, "delta": 0.9432, "gamma": 0.0026, "vega": 0.0254, "theta": -0.5466, "rho": 0.0237, "theo": 56.4577, "change": 27.675, "open": 25.85, "high": 62.0, "low": 25.85, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T14:45:21", "percent_change": 80.6264, "prev_day_close": 34.3249988555908}, {"option": "NBIS260807P00157500", "bid": 1.08, "bid_size": 24.0, "ask": 1.33, "ask_size": 48.0, "iv": 1.9675, "open_interest": 485.0, "volume": 306.0, "delta": -0.0572, "gamma": 0.0026, "vega": 0.0255, "theta": -0.5533, "rho": -0.002, "theo": 1.119, "change": -2.34, "open": 3.3, "high": 3.3, "low": 0.72, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-03T15:59:35", "percent_change": -66.8571, "prev_day_close": 3.5}, {"option": "NBIS260807C00160000", "bid": 52.3, "bid_size": 127.0, "ask": 55.15, "ask_size": 44.0, "iv": 1.7571, "open_interest": 1907.0, "volume": 79.0, "delta": 0.9354, "gamma": 0.003, "vega": 0.0282, "theta": -0.608, "rho": 0.0238, "theo": 54.1302, "change": 29.075, "open": 25.8, "high": 62.2, "low": 25.5, "tick": "down", "last_trade_price": 61.35, "last_trade_time": "2026-08-03T14:12:51", "percent_change": 90.0852, "prev_day_close": 32.2750005722046}, {"option": "NBIS260807P00160000", "bid": 1.24, "bid_size": 33.0, "ask": 1.4, "ask_size": 6.0, "iv": 1.9261, "open_interest": 3406.0, "volume": 1770.0, "delta": -0.065, "gamma": 0.003, "vega": 0.0282, "theta": -0.6145, "rho": -0.0023, "theo": 1.2899, "change": -2.55, "open": 3.75, "high": 5.6, "low": 0.87, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:59:25", "percent_change": -65.3846, "prev_day_close": 3.89999997615814}, {"option": "NBIS260807C00162500", "bid": 50.45, "bid_size": 23.0, "ask": 53.0, "ask_size": 16.0, "iv": 1.864, "open_interest": 49.0, "volume": 2.0, "delta": 0.9268, "gamma": 0.0033, "vega": 0.031, "theta": -0.6737, "rho": 0.0239, "theo": 51.8261, "change": 24.75, "open": 33.15, "high": 55.0, "low": 33.15, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T11:54:39", "percent_change": 81.8182, "prev_day_close": 30.25}, {"option": "NBIS260807P00162500", "bid": 1.4, "bid_size": 34.0, "ask": 1.68, "ask_size": 19.0, "iv": 1.9153, "open_interest": 232.0, "volume": 262.0, "delta": -0.0737, "gamma": 0.0033, "vega": 0.031, "theta": -0.68, "rho": -0.0027, "theo": 1.484, "change": -2.925, "open": 4.3, "high": 5.25, "low": 1.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -65.3631, "prev_day_close": 4.47499990463257}, {"option": "NBIS260807C00165000", "bid": 48.1, "bid_size": 128.0, "ask": 50.95, "ask_size": 80.0, "iv": 1.8732, "open_interest": 2005.0, "volume": 18.0, "delta": 0.9172, "gamma": 0.0036, "vega": 0.034, "theta": -0.7434, "rho": 0.0239, "theo": 49.5473, "change": 26.4, "open": 27.0, "high": 55.45, "low": 27.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-08-03T15:14:22", "percent_change": 92.9577, "prev_day_close": 28.3999996185303}, {"option": "NBIS260807P00165000", "bid": 1.67, "bid_size": 35.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.8963, "open_interest": 2047.0, "volume": 2142.0, "delta": -0.0833, "gamma": 0.0036, "vega": 0.0341, "theta": -0.7495, "rho": -0.003, "theo": 1.7036, "change": -3.295, "open": 5.48, "high": 7.0, "low": 1.15, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-03T15:58:41", "percent_change": -64.9261, "prev_day_close": 5.07499980926514}, {"option": "NBIS260807C00167500", "bid": 45.6, "bid_size": 22.0, "ask": 48.5, "ask_size": 16.0, "iv": 1.7945, "open_interest": 89.0, "volume": 7.0, "delta": 0.9066, "gamma": 0.004, "vega": 0.0373, "theta": -0.8168, "rho": 0.0239, "theo": 47.297, "change": 27.9, "open": 36.19, "high": 54.5, "low": 36.19, "tick": "up", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T14:12:06", "percent_change": 104.887, "prev_day_close": 26.5999994277954}, {"option": "NBIS260807P00167500", "bid": 1.79, "bid_size": 39.0, "ask": 2.18, "ask_size": 15.0, "iv": 1.872, "open_interest": 292.0, "volume": 188.0, "delta": -0.0938, "gamma": 0.004, "vega": 0.0373, "theta": -0.8228, "rho": -0.0034, "theo": 1.9517, "change": -3.825, "open": 7.02, "high": 8.0, "low": 1.35, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -67.4009, "prev_day_close": 5.67499995231628}, {"option": "NBIS260807C00170000", "bid": 43.35, "bid_size": 142.0, "ask": 46.2, "ask_size": 44.0, "iv": 1.7697, "open_interest": 1473.0, "volume": 90.0, "delta": 0.895, "gamma": 0.0044, "vega": 0.0406, "theta": -0.8936, "rho": 0.0239, "theo": 45.0779, "change": 19.9, "open": 23.0, "high": 52.58, "low": 23.0, "tick": "up", "last_trade_price": 44.7, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 80.2419, "prev_day_close": 24.8000001907349}, {"option": "NBIS260807P00170000", "bid": 2.18, "bid_size": 48.0, "ask": 2.34, "ask_size": 1.0, "iv": 1.854, "open_interest": 21404.0, "volume": 3332.0, "delta": -0.1054, "gamma": 0.0044, "vega": 0.0406, "theta": -0.8994, "rho": -0.0038, "theo": 2.2309, "change": -4.155, "open": 6.8, "high": 9.0, "low": 1.46, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-08-03T15:59:26", "percent_change": -64.6693, "prev_day_close": 6.42499995231628}, {"option": "NBIS260807C00172500", "bid": 41.5, "bid_size": 91.0, "ask": 43.85, "ask_size": 55.0, "iv": 1.7808, "open_interest": 125.0, "volume": 81.0, "delta": 0.8824, "gamma": 0.0048, "vega": 0.044, "theta": -0.9734, "rho": 0.0238, "theo": 42.8925, "change": 18.675, "open": 30.0, "high": 50.4, "low": 30.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 79.7225, "prev_day_close": 23.4250001907349}, {"option": "NBIS260807P00172500", "bid": 2.49, "bid_size": 28.0, "ask": 2.8, "ask_size": 9.0, "iv": 1.8541, "open_interest": 416.0, "volume": 564.0, "delta": -0.1181, "gamma": 0.0048, "vega": 0.044, "theta": -0.9791, "rho": -0.0042, "theo": 2.5441, "change": -4.985, "open": 7.5, "high": 10.0, "low": 1.7, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-08-03T15:40:30", "percent_change": -68.9965, "prev_day_close": 7.22499990463257}, {"option": "NBIS260807C00175000", "bid": 39.0, "bid_size": 151.0, "ask": 41.55, "ask_size": 25.0, "iv": 1.7142, "open_interest": 1269.0, "volume": 207.0, "delta": 0.8686, "gamma": 0.0052, "vega": 0.0476, "theta": -1.0555, "rho": 0.0237, "theo": 40.7445, "change": 18.425, "open": 13.6, "high": 48.15, "low": 13.6, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T15:56:27", "percent_change": 83.8453, "prev_day_close": 21.9750003814697}, {"option": "NBIS260807P00175000", "bid": 2.82, "bid_size": 71.0, "ask": 3.1, "ask_size": 2.0, "iv": 1.83, "open_interest": 1149.0, "volume": 1171.0, "delta": -0.1319, "gamma": 0.0052, "vega": 0.0476, "theta": -1.061, "rho": -0.0047, "theo": 2.8946, "change": -5.035, "open": 8.35, "high": 12.5, "low": 1.95, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -62.7414, "prev_day_close": 8.02500009536743}, {"option": "NBIS260807C00177500", "bid": 37.8, "bid_size": 40.0, "ask": 39.8, "ask_size": 44.0, "iv": 1.8337, "open_interest": 165.0, "volume": 5.0, "delta": 0.8537, "gamma": 0.0057, "vega": 0.0512, "theta": -1.1392, "rho": 0.0235, "theo": 38.6366, "change": 11.48, "open": 30.0, "high": 31.93, "low": 29.58, "tick": "up", "last_trade_price": 31.93, "last_trade_time": "2026-08-03T10:22:59", "percent_change": 56.1369, "prev_day_close": 20.4500007629395}, {"option": "NBIS260807P00177500", "bid": 3.05, "bid_size": 41.0, "ask": 3.75, "ask_size": 99.0, "iv": 1.8243, "open_interest": 546.0, "volume": 177.0, "delta": -0.1468, "gamma": 0.0057, "vega": 0.0512, "theta": -1.1446, "rho": -0.0052, "theo": 3.2851, "change": -5.805, "open": 11.46, "high": 13.55, "low": 2.2, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-08-03T15:54:58", "percent_change": -65.042, "prev_day_close": 8.9249997138977}, {"option": "NBIS260807C00180000", "bid": 36.05, "bid_size": 38.0, "ask": 38.6, "ask_size": 91.0, "iv": 1.922, "open_interest": 735.0, "volume": 287.0, "delta": 0.8376, "gamma": 0.0061, "vega": 0.0548, "theta": -1.2238, "rho": 0.0233, "theo": 36.5718, "change": 20.02, "open": 12.0, "high": 42.02, "low": 11.5, "tick": "up", "last_trade_price": 38.57, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 107.925, "prev_day_close": 18.5500001907349}, {"option": "NBIS260807P00180000", "bid": 3.75, "bid_size": 2.0, "ask": 4.0, "ask_size": 21.0, "iv": 1.8165, "open_interest": 1069.0, "volume": 2064.0, "delta": -0.1629, "gamma": 0.0062, "vega": 0.0549, "theta": -1.2292, "rho": -0.0057, "theo": 3.7192, "change": -6.015, "open": 10.25, "high": 14.08, "low": 2.51, "tick": "no_change", "last_trade_price": 3.86, "last_trade_time": "2026-08-03T15:59:46", "percent_change": -60.9114, "prev_day_close": 9.875}, {"option": "NBIS260807C00182500", "bid": 33.8, "bid_size": 29.0, "ask": 35.8, "ask_size": 68.0, "iv": 1.8168, "open_interest": 149.0, "volume": 114.0, "delta": 0.8204, "gamma": 0.0066, "vega": 0.0585, "theta": -1.3083, "rho": 0.023, "theo": 34.5539, "change": 23.885, "open": 11.65, "high": 41.16, "low": 10.5, "tick": "up", "last_trade_price": 41.16, "last_trade_time": "2026-08-03T14:00:29", "percent_change": 138.263, "prev_day_close": 17.2749996185303}, {"option": "NBIS260807P00182500", "bid": 3.95, "bid_size": 41.0, "ask": 4.55, "ask_size": 29.0, "iv": 1.7836, "open_interest": 518.0, "volume": 237.0, "delta": -0.1802, "gamma": 0.0066, "vega": 0.0585, "theta": -1.3136, "rho": -0.0064, "theo": 4.1999, "change": -6.815, "open": 11.6, "high": 14.0, "low": 2.82, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -61.2584, "prev_day_close": 11.125}, {"option": "NBIS260807C00185000", "bid": 31.85, "bid_size": 46.0, "ask": 34.2, "ask_size": 77.0, "iv": 1.8326, "open_interest": 422.0, "volume": 299.0, "delta": 0.802, "gamma": 0.007, "vega": 0.0621, "theta": -1.3918, "rho": 0.0227, "theo": 32.5853, "change": 19.64, "open": 10.05, "high": 38.77, "low": 9.43, "tick": "down", "last_trade_price": 35.79, "last_trade_time": "2026-08-03T15:34:28", "percent_change": 121.61, "prev_day_close": 16.1499996185303}, {"option": "NBIS260807P00185000", "bid": 4.6, "bid_size": 96.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.7737, "open_interest": 889.0, "volume": 1728.0, "delta": -0.1986, "gamma": 0.0071, "vega": 0.0622, "theta": -1.3972, "rho": -0.0068, "theo": 4.7301, "change": -7.425, "open": 13.6, "high": 17.1, "low": 3.25, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -60.7362, "prev_day_close": 12.2250003814697}, {"option": "NBIS260807C00187500", "bid": 30.15, "bid_size": 16.0, "ask": 31.85, "ask_size": 103.0, "iv": 1.8005, "open_interest": 244.0, "volume": 178.0, "delta": 0.7825, "gamma": 0.0075, "vega": 0.0657, "theta": -1.4734, "rho": 0.0223, "theo": 30.6695, "change": 16.775, "open": 12.4, "high": 37.58, "low": 8.26, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-03T15:47:04", "percent_change": 113.922, "prev_day_close": 14.7249999046326}, {"option": "NBIS260807P00187500", "bid": 5.2, "bid_size": 50.0, "ask": 5.7, "ask_size": 40.0, "iv": 1.7712, "open_interest": 403.0, "volume": 290.0, "delta": -0.2181, "gamma": 0.0075, "vega": 0.0657, "theta": -1.4787, "rho": -0.0076, "theo": 5.3133, "change": -8.0, "open": 15.68, "high": 17.25, "low": 3.6, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -60.1504, "prev_day_close": 13.3000001907349}, {"option": "NBIS260807C00190000", "bid": 28.5, "bid_size": 1.0, "ask": 29.95, "ask_size": 101.0, "iv": 1.7988, "open_interest": 944.0, "volume": 888.0, "delta": 0.7619, "gamma": 0.008, "vega": 0.0691, "theta": -1.5518, "rho": 0.0219, "theo": 28.8095, "change": 15.725, "open": 9.0, "high": 35.2, "low": 7.1, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-08-03T15:59:36", "percent_change": 116.698, "prev_day_close": 13.4749999046326}, {"option": "NBIS260807P00190000", "bid": 6.0, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 1.7532, "open_interest": 1497.0, "volume": 2301.0, "delta": -0.2388, "gamma": 0.008, "vega": 0.0692, "theta": -1.5571, "rho": -0.0084, "theo": 5.952, "change": -8.4, "open": 19.15, "high": 19.15, "low": 4.12, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:59:49", "percent_change": -57.931, "prev_day_close": 14.5}, {"option": "NBIS260807C00192500", "bid": 26.05, "bid_size": 19.0, "ask": 27.9, "ask_size": 45.0, "iv": 1.7236, "open_interest": 4505.0, "volume": 458.0, "delta": 0.7402, "gamma": 0.0084, "vega": 0.0724, "theta": -1.6262, "rho": 0.0214, "theo": 27.0075, "change": 15.61, "open": 9.2, "high": 33.14, "low": 6.82, "tick": "down", "last_trade_price": 27.91, "last_trade_time": "2026-08-03T15:47:04", "percent_change": 126.911, "prev_day_close": 12.3000001907349}, {"option": "NBIS260807P00192500", "bid": 6.5, "bid_size": 17.0, "ask": 7.05, "ask_size": 10.0, "iv": 1.7454, "open_interest": 2665.0, "volume": 209.0, "delta": -0.2605, "gamma": 0.0084, "vega": 0.0725, "theta": -1.6316, "rho": -0.0089, "theo": 6.6494, "change": -9.575, "open": 12.85, "high": 13.0, "low": 4.69, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -59.3798, "prev_day_close": 16.125}, {"option": "NBIS260807C00195000", "bid": 24.9, "bid_size": 25.0, "ask": 26.3, "ask_size": 65.0, "iv": 1.7618, "open_interest": 2027.0, "volume": 1191.0, "delta": 0.7176, "gamma": 0.0088, "vega": 0.0755, "theta": -1.6953, "rho": 0.0209, "theo": 25.267, "change": 14.025, "open": 8.42, "high": 31.65, "low": 5.9, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-08-03T15:57:02", "percent_change": 124.39, "prev_day_close": 11.2750000953674}, {"option": "NBIS260807P00195000", "bid": 7.2, "bid_size": 38.0, "ask": 7.7, "ask_size": 1.0, "iv": 1.7233, "open_interest": 497.0, "volume": 3858.0, "delta": -0.2832, "gamma": 0.0088, "vega": 0.0756, "theta": -1.7007, "rho": -0.0098, "theo": 7.4081, "change": -10.135, "open": 21.4, "high": 21.4, "low": 5.15, "tick": "no_change", "last_trade_price": 7.49, "last_trade_time": "2026-08-03T15:59:21", "percent_change": -57.5035, "prev_day_close": 17.625}, {"option": "NBIS260807C00197500", "bid": 22.65, "bid_size": 29.0, "ask": 24.4, "ask_size": 55.0, "iv": 1.6997, "open_interest": 280.0, "volume": 273.0, "delta": 0.694, "gamma": 0.0092, "vega": 0.0784, "theta": -1.7583, "rho": 0.0204, "theo": 23.5896, "change": 14.6, "open": 7.48, "high": 29.93, "low": 5.46, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T15:44:28", "percent_change": 143.137, "prev_day_close": 10.1999998092651}, {"option": "NBIS260807P00197500", "bid": 7.95, "bid_size": 35.0, "ask": 8.45, "ask_size": 1.0, "iv": 1.7042, "open_interest": 70.0, "volume": 235.0, "delta": -0.3068, "gamma": 0.0092, "vega": 0.0784, "theta": -1.7637, "rho": -0.0102, "theo": 8.2299, "change": -10.565, "open": 24.3, "high": 24.3, "low": 5.85, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -55.3866, "prev_day_close": 19.0749998092651}, {"option": "NBIS260807C00200000", "bid": 21.65, "bid_size": 19.0, "ask": 23.35, "ask_size": 114.0, "iv": 1.7631, "open_interest": 2979.0, "volume": 4838.0, "delta": 0.6697, "gamma": 0.0095, "vega": 0.0809, "theta": -1.8141, "rho": 0.0198, "theo": 21.9774, "change": 12.275, "open": 6.93, "high": 28.0, "low": 4.5, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-08-03T15:58:36", "percent_change": 130.239, "prev_day_close": 9.42500019073486}, {"option": "NBIS260807P00200000", "bid": 9.05, "bid_size": 5.0, "ask": 9.65, "ask_size": 85.0, "iv": 1.7274, "open_interest": 1085.0, "volume": 2870.0, "delta": -0.3312, "gamma": 0.0096, "vega": 0.081, "theta": -1.8197, "rho": -0.0111, "theo": 9.1176, "change": -11.3, "open": 28.0, "high": 28.0, "low": 6.4, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:59:58", "percent_change": -55.122, "prev_day_close": 20.5}, {"option": "NBIS260807C00202500", "bid": 19.6, "bid_size": 96.0, "ask": 21.25, "ask_size": 47.0, "iv": 1.689, "open_interest": 372.0, "volume": 513.0, "delta": 0.6446, "gamma": 0.0098, "vega": 0.0832, "theta": -1.862, "rho": 0.0192, "theo": 20.4329, "change": 12.65, "open": 6.0, "high": 26.0, "low": 4.4, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:40:58", "percent_change": 151.497, "prev_day_close": 8.34999990463257}, {"option": "NBIS260807P00202500", "bid": 9.8, "bid_size": 21.0, "ask": 10.65, "ask_size": 48.0, "iv": 1.7082, "open_interest": 33.0, "volume": 77.0, "delta": -0.3564, "gamma": 0.0099, "vega": 0.0832, "theta": -1.8676, "rho": -0.0121, "theo": 10.0725, "change": -13.1, "open": 14.13, "high": 14.47, "low": 7.36, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T15:48:57", "percent_change": -57.9646, "prev_day_close": 22.6000003814697}, {"option": "NBIS260807C00205000", "bid": 18.6, "bid_size": 42.0, "ask": 19.85, "ask_size": 62.0, "iv": 1.7132, "open_interest": 687.0, "volume": 1326.0, "delta": 0.6189, "gamma": 0.0101, "vega": 0.0851, "theta": -1.9012, "rho": 0.0185, "theo": 18.9564, "change": 11.15, "open": 4.0, "high": 24.6, "low": 3.65, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 147.682, "prev_day_close": 7.55000019073486}, {"option": "NBIS260807P00205000", "bid": 10.55, "bid_size": 123.0, "ask": 11.5, "ask_size": 29.0, "iv": 1.6733, "open_interest": 408.0, "volume": 644.0, "delta": -0.3822, "gamma": 0.0101, "vega": 0.0852, "theta": -1.9069, "rho": -0.0124, "theo": 11.0961, "change": -13.075, "open": 27.54, "high": 27.54, "low": 7.85, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T15:55:57", "percent_change": -53.9732, "prev_day_close": 24.2249994277954}, {"option": "NBIS260807C00207500", "bid": 16.95, "bid_size": 78.0, "ask": 18.25, "ask_size": 43.0, "iv": 1.6797, "open_interest": 283.0, "volume": 796.0, "delta": 0.5927, "gamma": 0.0104, "vega": 0.0867, "theta": -1.9312, "rho": 0.0178, "theo": 17.5496, "change": 11.85, "open": 3.5, "high": 22.6, "low": 3.5, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:42:40", "percent_change": 172.993, "prev_day_close": 6.85000014305115}, {"option": "NBIS260807P00207500", "bid": 11.8, "bid_size": 43.0, "ask": 12.4, "ask_size": 3.0, "iv": 1.6636, "open_interest": 114.0, "volume": 172.0, "delta": -0.4084, "gamma": 0.0104, "vega": 0.0867, "theta": -1.9369, "rho": -0.0135, "theo": 12.1895, "change": -13.4, "open": 20.07, "high": 20.07, "low": 8.9, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T15:57:51", "percent_change": -51.6378, "prev_day_close": 25.9499998092651}, {"option": "NBIS260807C00210000", "bid": 15.95, "bid_size": 5.0, "ask": 16.9, "ask_size": 89.0, "iv": 1.6907, "open_interest": 1954.0, "volume": 2619.0, "delta": 0.5662, "gamma": 0.0105, "vega": 0.0879, "theta": -1.9515, "rho": 0.0171, "theo": 16.2132, "change": 10.335, "open": 4.4, "high": 21.43, "low": 2.9, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 167.368, "prev_day_close": 6.17499995231628}, {"option": "NBIS260807P00210000", "bid": 12.95, "bid_size": 60.0, "ask": 13.85, "ask_size": 26.0, "iv": 1.672, "open_interest": 324.0, "volume": 879.0, "delta": -0.4349, "gamma": 0.0106, "vega": 0.0879, "theta": -1.9572, "rho": -0.0142, "theo": 13.3526, "change": -14.075, "open": 31.08, "high": 33.0, "low": 9.75, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -51.2284, "prev_day_close": 27.4750003814697}, {"option": "NBIS260807C00212500", "bid": 14.55, "bid_size": 42.0, "ask": 15.5, "ask_size": 90.0, "iv": 1.6686, "open_interest": 277.0, "volume": 309.0, "delta": 0.5395, "gamma": 0.0107, "vega": 0.0887, "theta": -1.962, "rho": 0.0164, "theo": 14.9467, "change": 9.5, "open": 3.24, "high": 19.9, "low": 2.85, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 171.171, "prev_day_close": 5.54999995231628}, {"option": "NBIS260807P00212500", "bid": 14.15, "bid_size": 116.0, "ask": 15.15, "ask_size": 91.0, "iv": 1.6668, "open_interest": 133.0, "volume": 498.0, "delta": -0.4617, "gamma": 0.0107, "vega": 0.0887, "theta": -1.9677, "rho": -0.0147, "theo": 14.5874, "change": -15.175, "open": 14.0, "high": 15.1, "low": 10.8, "tick": "no_change", "last_trade_price": 14.65, "last_trade_time": "2026-08-03T15:59:55", "percent_change": -50.8801, "prev_day_close": 29.8250007629394}, {"option": "NBIS260807C00215000", "bid": 13.5, "bid_size": 17.0, "ask": 14.95, "ask_size": 134.0, "iv": 1.7066, "open_interest": 967.0, "volume": 1544.0, "delta": 0.5127, "gamma": 0.0108, "vega": 0.0891, "theta": -1.9625, "rho": 0.0156, "theo": 13.7509, "change": 8.325, "open": 3.05, "high": 18.17, "low": 2.27, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-03T15:59:43", "percent_change": 160.87, "prev_day_close": 5.17499995231628}, {"option": "NBIS260807P00215000", "bid": 15.45, "bid_size": 69.0, "ask": 16.5, "ask_size": 46.0, "iv": 1.6627, "open_interest": 261.0, "volume": 892.0, "delta": -0.4886, "gamma": 0.0108, "vega": 0.089, "theta": -1.9681, "rho": -0.0157, "theo": 15.892, "change": -15.49, "open": 30.0, "high": 30.0, "low": 11.7, "tick": "down", "last_trade_price": 16.51, "last_trade_time": "2026-08-03T15:57:56", "percent_change": -48.4062, "prev_day_close": 31.9999990463257}, {"option": "NBIS260807C00217500", "bid": 12.4, "bid_size": 9.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.6559, "open_interest": 213.0, "volume": 1140.0, "delta": 0.486, "gamma": 0.0108, "vega": 0.089, "theta": -1.9532, "rho": 0.0149, "theo": 12.6246, "change": 8.325, "open": 2.25, "high": 16.73, "low": 2.07, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 183.978, "prev_day_close": 4.52500009536743}, {"option": "NBIS260807P00217500", "bid": 16.8, "bid_size": 36.0, "ask": 17.8, "ask_size": 19.0, "iv": 1.6512, "open_interest": 45.0, "volume": 244.0, "delta": -0.5154, "gamma": 0.0108, "vega": 0.089, "theta": -1.9587, "rho": -0.0158, "theo": 17.2665, "change": -16.12, "open": 16.9, "high": 17.83, "low": 12.85, "tick": "up", "last_trade_price": 17.83, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -47.4816, "prev_day_close": 33.9499988555908}, {"option": "NBIS260807C00220000", "bid": 11.35, "bid_size": 48.0, "ask": 12.0, "ask_size": 39.0, "iv": 1.6542, "open_interest": 6123.0, "volume": 14985.0, "delta": 0.4595, "gamma": 0.0108, "vega": 0.0886, "theta": -1.9345, "rho": 0.0141, "theo": 11.5668, "change": 7.575, "open": 2.63, "high": 15.65, "low": 1.85, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 185.89, "prev_day_close": 4.07500004768372}, {"option": "NBIS260807P00220000", "bid": 18.35, "bid_size": 35.0, "ask": 19.75, "ask_size": 73.0, "iv": 1.6803, "open_interest": 270.0, "volume": 4779.0, "delta": -0.542, "gamma": 0.0108, "vega": 0.0886, "theta": -1.9397, "rho": -0.0169, "theo": 18.7102, "change": -17.275, "open": 34.93, "high": 36.0, "low": 14.0, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T15:59:38", "percent_change": -48.0863, "prev_day_close": 35.9249992370606}, {"option": "NBIS260807C00222500", "bid": 10.3, "bid_size": 54.0, "ask": 11.1, "ask_size": 39.0, "iv": 1.6509, "open_interest": 307.0, "volume": 411.0, "delta": 0.4334, "gamma": 0.0107, "vega": 0.0878, "theta": -1.9065, "rho": 0.0134, "theo": 10.577, "change": 6.76, "open": 1.74, "high": 14.4, "low": 1.64, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 185.205, "prev_day_close": 3.65000009536743}, {"option": "NBIS260807P00222500", "bid": 19.75, "bid_size": 48.0, "ask": 21.2, "ask_size": 75.0, "iv": 1.6658, "open_interest": 28.0, "volume": 321.0, "delta": -0.5682, "gamma": 0.0107, "vega": 0.0878, "theta": -1.9116, "rho": -0.0178, "theo": 20.221, "change": -18.475, "open": 45.45, "high": 45.45, "low": 15.15, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -48.908, "prev_day_close": 37.7749996185303}, {"option": "NBIS260807C00225000", "bid": 9.3, "bid_size": 53.0, "ask": 10.3, "ask_size": 87.0, "iv": 1.6492, "open_interest": 988.0, "volume": 1684.0, "delta": 0.4076, "gamma": 0.0106, "vega": 0.0867, "theta": -1.8701, "rho": 0.0126, "theo": 9.6524, "change": 6.375, "open": 1.5, "high": 13.25, "low": 1.5, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 191.729, "prev_day_close": 3.32499992847443}, {"option": "NBIS260807P00225000", "bid": 21.15, "bid_size": 49.0, "ask": 22.95, "ask_size": 42.0, "iv": 1.6612, "open_interest": 113.0, "volume": 95.0, "delta": -0.594, "gamma": 0.0106, "vega": 0.0865, "theta": -1.8749, "rho": -0.0177, "theo": 21.7986, "change": -19.65, "open": 42.03, "high": 42.03, "low": 16.55, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-03T15:40:53", "percent_change": -48.7593, "prev_day_close": 40.2999992370606}, {"option": "NBIS260807C00227500", "bid": 8.45, "bid_size": 36.0, "ask": 9.6, "ask_size": 99.0, "iv": 1.6552, "open_interest": 297.0, "volume": 191.0, "delta": 0.3825, "gamma": 0.0104, "vega": 0.0851, "theta": -1.8259, "rho": 0.0119, "theo": 8.792, "change": 5.92, "open": 1.4, "high": 11.35, "low": 1.4, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 192.208, "prev_day_close": 3.08000004291534}, {"option": "NBIS260807P00227500", "bid": 22.0, "bid_size": 43.0, "ask": 24.85, "ask_size": 71.0, "iv": 1.6261, "open_interest": 52.0, "volume": 17.0, "delta": -0.6192, "gamma": 0.0105, "vega": 0.085, "theta": -1.8303, "rho": -0.0188, "theo": 23.4398, "change": -21.75, "open": 35.76, "high": 35.76, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-03T13:13:08", "percent_change": -51.8474, "prev_day_close": 41.9500007629394}, {"option": "NBIS260807C00230000", "bid": 7.8, "bid_size": 52.0, "ask": 8.45, "ask_size": 91.0, "iv": 1.6397, "open_interest": 1430.0, "volume": 2999.0, "delta": 0.358, "gamma": 0.0103, "vega": 0.0833, "theta": -1.7745, "rho": 0.0111, "theo": 7.9937, "change": 5.365, "open": 1.12, "high": 11.0, "low": 1.12, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 192.639, "prev_day_close": 2.7849999666214}, {"option": "NBIS260807P00230000", "bid": 24.4, "bid_size": 47.0, "ask": 26.5, "ask_size": 7.0, "iv": 1.6608, "open_interest": 190.0, "volume": 927.0, "delta": -0.6438, "gamma": 0.0103, "vega": 0.0832, "theta": -1.7788, "rho": -0.0196, "theo": 25.1424, "change": -23.05, "open": 52.29, "high": 52.29, "low": 19.3, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-03T15:28:22", "percent_change": -52.3864, "prev_day_close": 44.0}, {"option": "NBIS260807C00232500", "bid": 6.7, "bid_size": 76.0, "ask": 7.75, "ask_size": 33.0, "iv": 1.6168, "open_interest": 264.0, "volume": 177.0, "delta": 0.3343, "gamma": 0.01, "vega": 0.0812, "theta": -1.717, "rho": 0.0104, "theo": 7.2541, "change": 5.435, "open": 1.55, "high": 10.0, "low": 1.13, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-08-03T15:48:38", "percent_change": 217.836, "prev_day_close": 2.49500000476837}, {"option": "NBIS260807P00232500", "bid": 26.35, "bid_size": 20.0, "ask": 27.65, "ask_size": 1.0, "iv": 1.632, "open_interest": 55.0, "volume": 10.0, "delta": -0.6676, "gamma": 0.01, "vega": 0.081, "theta": -1.7206, "rho": -0.0192, "theo": 26.9062, "change": -24.1, "open": 21.9, "high": 22.2, "low": 21.7, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-08-03T14:32:25", "percent_change": -52.0518, "prev_day_close": 46.2999992370606}, {"option": "NBIS260807C00235000", "bid": 6.25, "bid_size": 52.0, "ask": 6.95, "ask_size": 18.0, "iv": 1.6207, "open_interest": 554.0, "volume": 771.0, "delta": 0.3114, "gamma": 0.0098, "vega": 0.0788, "theta": -1.6543, "rho": 0.0097, "theo": 6.5718, "change": 4.39, "open": 0.96, "high": 9.1, "low": 0.9, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 195.982, "prev_day_close": 2.24000000953674}, {"option": "NBIS260807P00235000", "bid": 28.05, "bid_size": 36.0, "ask": 30.15, "ask_size": 25.0, "iv": 1.6646, "open_interest": 131.0, "volume": 32.0, "delta": -0.6906, "gamma": 0.0098, "vega": 0.0786, "theta": -1.6574, "rho": -0.0199, "theo": 28.7257, "change": -22.175, "open": 42.0, "high": 42.0, "low": 23.54, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-08-03T15:51:15", "percent_change": -45.2782, "prev_day_close": 48.9750003814697}, {"option": "NBIS260807C00237500", "bid": 5.6, "bid_size": 66.0, "ask": 6.3, "ask_size": 17.0, "iv": 1.6151, "open_interest": 315.0, "volume": 269.0, "delta": 0.2894, "gamma": 0.0094, "vega": 0.0762, "theta": -1.5871, "rho": 0.0091, "theo": 5.9436, "change": 4.09, "open": 1.07, "high": 8.2, "low": 0.81, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:56:28", "percent_change": 203.483, "prev_day_close": 2.0100000500679}, {"option": "NBIS260807P00237500", "bid": 29.45, "bid_size": 50.0, "ask": 31.45, "ask_size": 32.0, "iv": 1.5945, "open_interest": 34.0, "volume": 3.0, "delta": -0.7127, "gamma": 0.0095, "vega": 0.0758, "theta": -1.5899, "rho": -0.0194, "theo": 30.5995, "change": -21.675, "open": 44.16, "high": 44.16, "low": 29.05, "tick": "up", "last_trade_price": 29.15, "last_trade_time": "2026-08-03T15:42:02", "percent_change": -42.6463, "prev_day_close": 50.8249988555908}, {"option": "NBIS260807C00240000", "bid": 5.4, "bid_size": 18.0, "ask": 6.05, "ask_size": 146.0, "iv": 1.6602, "open_interest": 1702.0, "volume": 3556.0, "delta": 0.2683, "gamma": 0.0091, "vega": 0.0735, "theta": -1.5166, "rho": 0.0084, "theo": 5.3663, "change": 3.68, "open": 1.5, "high": 7.59, "low": 0.75, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:59:40", "percent_change": 202.198, "prev_day_close": 1.82000005245209}, {"option": "NBIS260807P00240000", "bid": 32.0, "bid_size": 19.0, "ask": 33.95, "ask_size": 42.0, "iv": 1.6727, "open_interest": 90.0, "volume": 412.0, "delta": -0.7338, "gamma": 0.0092, "vega": 0.0731, "theta": -1.5186, "rho": -0.0203, "theo": 32.5258, "change": -25.3, "open": 36.73, "high": 36.73, "low": 27.04, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-03T15:14:59", "percent_change": -47.1136, "prev_day_close": 53.7000007629394}, {"option": "NBIS260807C00242500", "bid": 4.45, "bid_size": 97.0, "ask": 5.2, "ask_size": 24.0, "iv": 1.6076, "open_interest": 118.0, "volume": 209.0, "delta": 0.2482, "gamma": 0.0088, "vega": 0.0705, "theta": -1.4436, "rho": 0.0078, "theo": 4.8378, "change": 3.93, "open": 1.26, "high": 6.77, "low": 1.16, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:52:02", "percent_change": 242.593, "prev_day_close": 1.62000000476837}, {"option": "NBIS260807P00242500", "bid": 33.5, "bid_size": 26.0, "ask": 36.3, "ask_size": 68.0, "iv": 1.666, "open_interest": 142.0, "volume": 33.0, "delta": -0.754, "gamma": 0.0088, "vega": 0.0702, "theta": -1.445, "rho": -0.0207, "theo": 34.4994, "change": -18.2, "open": 48.25, "high": 48.25, "low": 37.65, "tick": "down", "last_trade_price": 37.65, "last_trade_time": "2026-08-03T10:39:08", "percent_change": -32.5873, "prev_day_close": 55.8500003814697}, {"option": "NBIS260807C00245000", "bid": 4.25, "bid_size": 17.0, "ask": 4.8, "ask_size": 43.0, "iv": 1.6326, "open_interest": 405.0, "volume": 701.0, "delta": 0.2292, "gamma": 0.0084, "vega": 0.0675, "theta": -1.3688, "rho": 0.0072, "theo": 4.3547, "change": 2.84, "open": 0.8, "high": 6.15, "low": 0.62, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:59:01", "percent_change": 194.521, "prev_day_close": 1.46000003814697}, {"option": "NBIS260807P00245000", "bid": 35.6, "bid_size": 10.0, "ask": 38.4, "ask_size": 20.0, "iv": 1.6783, "open_interest": 110.0, "volume": 4.0, "delta": -0.7731, "gamma": 0.0084, "vega": 0.0669, "theta": -1.3697, "rho": -0.0201, "theo": 36.5193, "change": -25.655, "open": 41.42, "high": 41.42, "low": 32.12, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-08-03T15:07:51", "percent_change": -44.405, "prev_day_close": 57.7749996185303}, {"option": "NBIS260807C00247500", "bid": 3.5, "bid_size": 73.0, "ask": 4.35, "ask_size": 43.0, "iv": 1.6075, "open_interest": 129.0, "volume": 221.0, "delta": 0.2111, "gamma": 0.008, "vega": 0.0644, "theta": -1.2933, "rho": 0.0067, "theo": 3.9139, "change": 1.89, "open": 0.72, "high": 5.6, "low": 0.72, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-03T15:55:12", "percent_change": 144.275, "prev_day_close": 1.31000000238419}, {"option": "NBIS260807P00247500", "bid": 37.4, "bid_size": 24.0, "ask": 39.9, "ask_size": 8.0, "iv": 1.6164, "open_interest": 25.0, "volume": 0.0, "delta": -0.7912, "gamma": 0.008, "vega": 0.064, "theta": -1.2933, "rho": -0.0209, "theo": 38.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.65, "last_trade_time": "2026-07-28T12:44:31", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "NBIS260807C00250000", "bid": 3.3, "bid_size": 68.0, "ask": 3.8, "ask_size": 25.0, "iv": 1.6104, "open_interest": 3498.0, "volume": 5461.0, "delta": 0.1941, "gamma": 0.0076, "vega": 0.0612, "theta": -1.2177, "rho": 0.0061, "theo": 3.5133, "change": 2.335, "open": 0.65, "high": 5.15, "low": 0.5, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 192.181, "prev_day_close": 1.2150000333786}, {"option": "NBIS260807P00250000", "bid": 39.75, "bid_size": 30.0, "ask": 41.65, "ask_size": 25.0, "iv": 1.607, "open_interest": 149.0, "volume": 61.0, "delta": -0.8082, "gamma": 0.0077, "vega": 0.0607, "theta": -1.2172, "rho": -0.021, "theo": 40.6841, "change": -24.325, "open": 60.34, "high": 60.34, "low": 34.5, "tick": "up", "last_trade_price": 38.45, "last_trade_time": "2026-08-03T15:39:57", "percent_change": -38.7495, "prev_day_close": 62.7750015258789}, {"option": "NBIS260807C00252500", "bid": 2.86, "bid_size": 65.0, "ask": 3.5, "ask_size": 45.0, "iv": 1.6084, "open_interest": 59.0, "volume": 187.0, "delta": 0.1782, "gamma": 0.0072, "vega": 0.058, "theta": -1.1426, "rho": 0.0056, "theo": 3.1495, "change": 2.085, "open": 0.45, "high": 4.5, "low": 0.45, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-08-03T15:59:54", "percent_change": 190.411, "prev_day_close": 1.09500002861023}, {"option": "NBIS260807P00252500", "bid": 41.85, "bid_size": 9.0, "ask": 44.75, "ask_size": 14.0, "iv": 1.6843, "open_interest": 12.0, "volume": 1.0, "delta": -0.8243, "gamma": 0.0073, "vega": 0.0573, "theta": -1.1415, "rho": -0.0203, "theo": 42.8237, "change": -23.95, "open": 41.05, "high": 41.05, "low": 41.05, "tick": "down", "last_trade_price": 41.05, "last_trade_time": "2026-08-03T15:53:03", "percent_change": -36.8462, "prev_day_close": 64.9999980926514}, {"option": "NBIS260807C00255000", "bid": 2.7, "bid_size": 15.0, "ask": 3.2, "ask_size": 82.0, "iv": 1.6259, "open_interest": 200.0, "volume": 1024.0, "delta": 0.1632, "gamma": 0.0068, "vega": 0.0548, "theta": -1.0688, "rho": 0.0052, "theo": 2.8196, "change": 1.92, "open": 0.51, "high": 4.1, "low": 0.51, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 192.0, "prev_day_close": 1.0}, {"option": "NBIS260807P00255000", "bid": 43.5, "bid_size": 56.0, "ask": 47.0, "ask_size": 69.0, "iv": 1.6482, "open_interest": 53.0, "volume": 1.0, "delta": -0.8392, "gamma": 0.0069, "vega": 0.0543, "theta": -1.0669, "rho": -0.021, "theo": 44.9978, "change": -25.425, "open": 42.25, "high": 42.25, "low": 42.25, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-08-03T12:02:08", "percent_change": -37.5693, "prev_day_close": 67.6749992370606}, {"option": "NBIS260807C00257500", "bid": 2.42, "bid_size": 24.0, "ask": 2.75, "ask_size": 24.0, "iv": 1.6138, "open_interest": 45.0, "volume": 144.0, "delta": 0.1493, "gamma": 0.0065, "vega": 0.0516, "theta": -0.9966, "rho": 0.0047, "theo": 2.5217, "change": 1.985, "open": 0.5, "high": 3.6, "low": 0.2, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-08-03T15:40:41", "percent_change": 221.788, "prev_day_close": 0.895000010728836}, {"option": "NBIS260807P00257500", "bid": 46.45, "bid_size": 24.0, "ask": 48.8, "ask_size": 71.0, "iv": 1.682, "open_interest": 49.0, "volume": 20.0, "delta": -0.8532, "gamma": 0.0065, "vega": 0.051, "theta": -0.9943, "rho": -0.0207, "theo": 47.2026, "change": -26.675, "open": 43.2, "high": 43.2, "low": 43.2, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-08-03T13:15:07", "percent_change": -38.1753, "prev_day_close": 69.875}, {"option": "NBIS260807C00260000", "bid": 2.08, "bid_size": 50.0, "ask": 2.5, "ask_size": 53.0, "iv": 1.6088, "open_interest": 1078.0, "volume": 2041.0, "delta": 0.1363, "gamma": 0.0061, "vega": 0.0486, "theta": -0.9266, "rho": 0.0043, "theo": 2.2527, "change": 1.475, "open": 0.38, "high": 3.3, "low": 0.33, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 178.788, "prev_day_close": 0.825000017881394}, {"option": "NBIS260807P00260000", "bid": 48.3, "bid_size": 22.0, "ask": 51.3, "ask_size": 18.0, "iv": 1.6748, "open_interest": 56.0, "volume": 1.0, "delta": -0.8663, "gamma": 0.0061, "vega": 0.0477, "theta": -0.9238, "rho": -0.02, "theo": 49.4373, "change": 0.695, "open": 73.02, "high": 73.02, "low": 73.02, "tick": "up", "last_trade_price": 73.02, "last_trade_time": "2026-08-03T09:39:24", "percent_change": 0.960939, "prev_day_close": 72.3250007629394}, {"option": "NBIS260807C00262500", "bid": 1.95, "bid_size": 23.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.6151, "open_interest": 101.0, "volume": 292.0, "delta": 0.1242, "gamma": 0.0057, "vega": 0.0455, "theta": -0.8592, "rho": 0.004, "theo": 2.0101, "change": 1.595, "open": 0.33, "high": 2.93, "low": 0.33, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T15:53:57", "percent_change": 223.077, "prev_day_close": 0.715000003576279}, {"option": "NBIS260807P00262500", "bid": 50.5, "bid_size": 10.0, "ask": 53.4, "ask_size": 16.0, "iv": 1.6557, "open_interest": 35.0, "volume": 0.0, "delta": -0.8784, "gamma": 0.0057, "vega": 0.0449, "theta": -0.8557, "rho": -0.0206, "theo": 51.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.5, "last_trade_time": "2026-07-31T09:42:14", "percent_change": 0.0, "prev_day_close": 74.9749984741211}, {"option": "NBIS260807C00265000", "bid": 1.74, "bid_size": 23.0, "ask": 2.01, "ask_size": 57.0, "iv": 1.6202, "open_interest": 289.0, "volume": 929.0, "delta": 0.113, "gamma": 0.0053, "vega": 0.0426, "theta": -0.7945, "rho": 0.0036, "theo": 1.792, "change": 1.18, "open": 0.26, "high": 2.62, "low": 0.26, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:58:16", "percent_change": 163.889, "prev_day_close": 0.719999998807907}, {"option": "NBIS260807P00265000", "bid": 52.5, "bid_size": 24.0, "ask": 56.0, "ask_size": 12.0, "iv": 1.6625, "open_interest": 10.0, "volume": 1.0, "delta": -0.8896, "gamma": 0.0054, "vega": 0.0417, "theta": -0.7906, "rho": -0.0198, "theo": 53.9839, "change": -25.59, "open": 51.86, "high": 51.86, "low": 51.86, "tick": "down", "last_trade_price": 51.86, "last_trade_time": "2026-08-03T15:51:23", "percent_change": -33.0407, "prev_day_close": 77.4500007629394}, {"option": "NBIS260807C00267500", "bid": 1.54, "bid_size": 23.0, "ask": 1.75, "ask_size": 20.0, "iv": 1.6131, "open_interest": 54.0, "volume": 172.0, "delta": 0.1028, "gamma": 0.005, "vega": 0.0397, "theta": -0.7329, "rho": 0.0033, "theo": 1.5963, "change": 0.95, "open": 0.45, "high": 2.32, "low": 0.45, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:56:05", "percent_change": 143.939, "prev_day_close": 0.659999996423721}, {"option": "NBIS260807P00267500", "bid": 55.3, "bid_size": 15.0, "ask": 57.7, "ask_size": 32.0, "iv": 1.6531, "open_interest": 4.0, "volume": 41.0, "delta": -0.8999, "gamma": 0.005, "vega": 0.0386, "theta": -0.7287, "rho": -0.0192, "theo": 56.2918, "change": -19.2, "open": 89.6, "high": 89.6, "low": 60.15, "tick": "down", "last_trade_price": 60.15, "last_trade_time": "2026-08-03T10:39:08", "percent_change": -24.1966, "prev_day_close": 79.3499984741211}, {"option": "NBIS260807C00270000", "bid": 1.39, "bid_size": 10.0, "ask": 1.58, "ask_size": 40.0, "iv": 1.6185, "open_interest": 457.0, "volume": 1583.0, "delta": 0.0932, "gamma": 0.0046, "vega": 0.037, "theta": -0.6744, "rho": 0.003, "theo": 1.4205, "change": 0.845, "open": 0.39, "high": 2.15, "low": 0.37, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-08-03T15:59:55", "percent_change": 149.558, "prev_day_close": 0.564999997615814}, {"option": "NBIS260807P00270000", "bid": 57.45, "bid_size": 15.0, "ask": 60.05, "ask_size": 15.0, "iv": 1.6364, "open_interest": 17.0, "volume": 21.0, "delta": -0.9094, "gamma": 0.0046, "vega": 0.0362, "theta": -0.6697, "rho": -0.0197, "theo": 58.6205, "change": -22.575, "open": 64.47, "high": 64.47, "low": 57.95, "tick": "no_change", "last_trade_price": 59.25, "last_trade_time": "2026-08-03T11:27:36", "percent_change": -27.5894, "prev_day_close": 81.8249969482422}, {"option": "NBIS260807C00272500", "bid": 1.06, "bid_size": 31.0, "ask": 1.79, "ask_size": 9.0, "iv": 1.6476, "open_interest": 114.0, "volume": 94.0, "delta": 0.0845, "gamma": 0.0043, "vega": 0.0343, "theta": -0.6191, "rho": 0.0027, "theo": 1.2632, "change": 0.87, "open": 0.44, "high": 1.84, "low": 0.34, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-03T15:47:18", "percent_change": 170.588, "prev_day_close": 0.510000005364418}, {"option": "NBIS260807P00272500", "bid": 59.7, "bid_size": 15.0, "ask": 62.6, "ask_size": 15.0, "iv": 1.6547, "open_interest": 10.0, "volume": 2.0, "delta": -0.9182, "gamma": 0.0043, "vega": 0.0337, "theta": -0.6142, "rho": -0.0192, "theo": 60.9662, "change": -27.225, "open": 54.0, "high": 57.2, "low": 54.0, "tick": "up", "last_trade_price": 57.2, "last_trade_time": "2026-08-03T15:01:02", "percent_change": -32.2476, "prev_day_close": 84.4249992370606}, {"option": "NBIS260807C00275000", "bid": 1.1, "bid_size": 1.0, "ask": 1.19, "ask_size": 6.0, "iv": 1.6093, "open_interest": 292.0, "volume": 11774.0, "delta": 0.0765, "gamma": 0.004, "vega": 0.0318, "theta": -0.5672, "rho": 0.0024, "theo": 1.1226, "change": 0.62, "open": 0.27, "high": 1.71, "low": 0.27, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T15:59:51", "percent_change": 124.0, "prev_day_close": 0.5}, {"option": "NBIS260807P00275000", "bid": 62.1, "bid_size": 5.0, "ask": 65.1, "ask_size": 5.0, "iv": 1.685, "open_interest": 12.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.004, "vega": 0.031, "theta": -0.562, "rho": -0.019, "theo": 63.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.96, "last_trade_time": "2026-07-28T15:29:21", "percent_change": 0.0, "prev_day_close": 86.875}, {"option": "NBIS260807C00277500", "bid": 0.86, "bid_size": 33.0, "ask": 1.1, "ask_size": 7.0, "iv": 1.5972, "open_interest": 104.0, "volume": 149.0, "delta": 0.0692, "gamma": 0.0037, "vega": 0.0295, "theta": -0.5186, "rho": 0.0022, "theo": 0.9969, "change": 0.57, "open": 0.59, "high": 1.51, "low": 0.37, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 116.327, "prev_day_close": 0.489999994635582}, {"option": "NBIS260807P00277500", "bid": 64.45, "bid_size": 8.0, "ask": 67.4, "ask_size": 5.0, "iv": 1.6756, "open_interest": 27.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0037, "vega": 0.0284, "theta": -0.513, "rho": -0.0184, "theo": 65.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.74, "last_trade_time": "2026-07-30T13:57:31", "percent_change": 0.0, "prev_day_close": 89.5750007629394}, {"option": "NBIS260807C00280000", "bid": 0.81, "bid_size": 12.0, "ask": 0.95, "ask_size": 31.0, "iv": 1.6022, "open_interest": 1036.0, "volume": 1886.0, "delta": 0.0625, "gamma": 0.0034, "vega": 0.0272, "theta": -0.4732, "rho": 0.002, "theo": 0.8846, "change": 0.48, "open": 0.15, "high": 1.36, "low": 0.15, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-08-03T15:55:29", "percent_change": 120.0, "prev_day_close": 0.400000005960464}, {"option": "NBIS260807P00280000", "bid": 66.85, "bid_size": 5.0, "ask": 69.85, "ask_size": 5.0, "iv": 1.6933, "open_interest": 12.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0034, "vega": 0.0264, "theta": -0.4674, "rho": -0.0188, "theo": 68.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.17, "last_trade_time": "2026-07-20T12:18:51", "percent_change": 0.0, "prev_day_close": 92.2249984741211}, {"option": "NBIS260807C00282500", "bid": 0.68, "bid_size": 18.0, "ask": 1.03, "ask_size": 84.0, "iv": 1.6326, "open_interest": 138.0, "volume": 219.0, "delta": 0.0564, "gamma": 0.0032, "vega": 0.0251, "theta": -0.4311, "rho": 0.0018, "theo": 0.7848, "change": 0.47, "open": 0.52, "high": 1.15, "low": 0.52, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:52:18", "percent_change": 111.905, "prev_day_close": 0.420000016689301}, {"option": "NBIS260807P00282500", "bid": 69.25, "bid_size": 8.0, "ask": 72.05, "ask_size": 6.0, "iv": 1.6631, "open_interest": 1.0, "volume": 0.0, "delta": -0.9464, "gamma": 0.0032, "vega": 0.024, "theta": -0.4247, "rho": -0.0174, "theo": 70.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-07-13T10:01:11", "percent_change": 0.0, "prev_day_close": 94.625}, {"option": "NBIS260807C00285000", "bid": 0.59, "bid_size": 41.0, "ask": 0.97, "ask_size": 105.0, "iv": 1.6417, "open_interest": 286.0, "volume": 408.0, "delta": 0.0509, "gamma": 0.0029, "vega": 0.0231, "theta": -0.392, "rho": 0.0016, "theo": 0.6958, "change": 0.625, "open": 0.22, "high": 1.1, "low": 0.13, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:23:18", "percent_change": 181.159, "prev_day_close": 0.344999998807907}, {"option": "NBIS260807P00285000", "bid": 71.7, "bid_size": 16.0, "ask": 74.45, "ask_size": 18.0, "iv": 1.6736, "open_interest": 66.0, "volume": 46.0, "delta": -0.9519, "gamma": 0.0029, "vega": 0.0218, "theta": -0.385, "rho": -0.0167, "theo": 72.9185, "change": -32.175, "open": 70.8, "high": 70.8, "low": 64.75, "tick": "down", "last_trade_price": 64.75, "last_trade_time": "2026-08-03T14:17:12", "percent_change": -33.1958, "prev_day_close": 96.9249992370606}, {"option": "NBIS260807C00290000", "bid": 0.43, "bid_size": 61.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.5788, "open_interest": 652.0, "volume": 612.0, "delta": 0.0412, "gamma": 0.0024, "vega": 0.0195, "theta": -0.3226, "rho": 0.0013, "theo": 0.5461, "change": 0.18, "open": 0.15, "high": 0.9, "low": 0.15, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:57:57", "percent_change": 56.25, "prev_day_close": 0.319999992847443}, {"option": "NBIS260807P00290000", "bid": 76.6, "bid_size": 15.0, "ask": 79.5, "ask_size": 17.0, "iv": 1.7398, "open_interest": 8.0, "volume": 2.0, "delta": -0.9616, "gamma": 0.0025, "vega": 0.0186, "theta": -0.3151, "rho": -0.0154, "theo": 77.7762, "change": -26.5, "open": 73.0, "high": 75.6, "low": 73.0, "tick": "up", "last_trade_price": 75.6, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -25.9549, "prev_day_close": 102.099998474121}, {"option": "NBIS260807C00295000", "bid": 0.16, "bid_size": 109.0, "ask": 0.51, "ask_size": 1.0, "iv": 1.5501, "open_interest": 134.0, "volume": 514.0, "delta": 0.0334, "gamma": 0.002, "vega": 0.0164, "theta": -0.264, "rho": 0.0011, "theo": 0.4281, "change": 0.155, "open": 0.3, "high": 0.65, "low": 0.3, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T15:51:22", "percent_change": 47.6923, "prev_day_close": 0.324999995529652}, {"option": "NBIS260807P00295000", "bid": 81.45, "bid_size": 5.0, "ask": 84.35, "ask_size": 5.0, "iv": 1.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0021, "vega": 0.0149, "theta": -0.2544, "rho": -0.0144, "theo": 82.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.83, "last_trade_time": "2026-07-20T11:03:27", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "NBIS260807C00300000", "bid": 0.26, "bid_size": 28.0, "ask": 0.3, "ask_size": 3.0, "iv": 1.5722, "open_interest": 1977.0, "volume": 1894.0, "delta": 0.0269, "gamma": 0.0017, "vega": 0.0137, "theta": -0.215, "rho": 0.0009, "theo": 0.3352, "change": 0.06, "open": 0.25, "high": 0.66, "low": 0.15, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-03T15:59:22", "percent_change": 25.0, "prev_day_close": 0.239999994635582}, {"option": "NBIS260807P00300000", "bid": 86.15, "bid_size": 15.0, "ask": 89.3, "ask_size": 17.0, "iv": 1.7176, "open_interest": 22.0, "volume": 7.0, "delta": -0.9762, "gamma": 0.0018, "vega": 0.0121, "theta": -0.2047, "rho": -0.0131, "theo": 87.5817, "change": -27.8, "open": 120.9, "high": 120.9, "low": 81.9, "tick": "up", "last_trade_price": 84.2, "last_trade_time": "2026-08-03T15:38:56", "percent_change": -24.8214, "prev_day_close": 112.0}, {"option": "NBIS260807C00305000", "bid": 0.18, "bid_size": 29.0, "ask": 0.32, "ask_size": 8.0, "iv": 1.6081, "open_interest": 474.0, "volume": 438.0, "delta": 0.0216, "gamma": 0.0014, "vega": 0.0114, "theta": -0.1744, "rho": 0.0007, "theo": 0.2623, "change": 0.08, "open": 0.18, "high": 0.45, "low": 0.18, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-03T15:50:08", "percent_change": 38.0952, "prev_day_close": 0.21000000089407}, {"option": "NBIS260807P00305000", "bid": 91.15, "bid_size": 16.0, "ask": 94.0, "ask_size": 18.0, "iv": 1.6735, "open_interest": 43.0, "volume": 1.0, "delta": -0.9815, "gamma": 0.0015, "vega": 0.0096, "theta": -0.1625, "rho": -0.0112, "theo": 92.5178, "change": 8.9, "open": 125.85, "high": 125.85, "low": 125.85, "tick": "up", "last_trade_price": 125.85, "last_trade_time": "2026-08-03T09:30:15", "percent_change": 7.61009, "prev_day_close": 116.950000762939}, {"option": "NBIS260807C00310000", "bid": 0.05, "bid_size": 44.0, "ask": 0.53, "ask_size": 213.0, "iv": 1.7044, "open_interest": 561.0, "volume": 240.0, "delta": 0.0174, "gamma": 0.0012, "vega": 0.0094, "theta": -0.1409, "rho": 0.0006, "theo": 0.2051, "change": -0.01, "open": 0.2, "high": 0.44, "low": 0.18, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:37:32", "percent_change": -3.84616, "prev_day_close": 0.260000005364418}, {"option": "NBIS260807P00310000", "bid": 96.25, "bid_size": 8.0, "ask": 99.1, "ask_size": 5.0, "iv": 1.8147, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0012, "vega": 0.0076, "theta": -0.1295, "rho": -0.0101, "theo": 97.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.32, "last_trade_time": "2026-07-21T14:54:35", "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "NBIS260807C00315000", "bid": 0.1, "bid_size": 2.0, "ask": 0.3, "ask_size": 83.0, "iv": 1.6755, "open_interest": 293.0, "volume": 201.0, "delta": 0.0139, "gamma": 0.001, "vega": 0.0078, "theta": -0.1135, "rho": 0.0004, "theo": 0.1604, "change": -0.085, "open": 0.25, "high": 0.34, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:40:16", "percent_change": -36.1702, "prev_day_close": 0.234999999403954}, {"option": "NBIS260807P00315000", "bid": 101.2, "bid_size": 15.0, "ask": 103.9, "ask_size": 15.0, "iv": 1.7732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.001, "vega": 0.0056, "theta": -0.1023, "rho": -0.0074, "theo": 102.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.7, "last_trade_time": "2026-07-10T10:33:07", "percent_change": 0.0, "prev_day_close": 126.875}, {"option": "NBIS260807C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 137.0, "iv": 1.6955, "open_interest": 96.0, "volume": 248.0, "delta": 0.0112, "gamma": 0.0008, "vega": 0.0064, "theta": -0.0912, "rho": 0.0004, "theo": 0.1254, "change": -0.06, "open": 0.19, "high": 0.3, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-03T15:57:25", "percent_change": -30.0, "prev_day_close": 0.20000000204891}, {"option": "NBIS260807P00320000", "bid": 106.2, "bid_size": 15.0, "ask": 109.1, "ask_size": 15.0, "iv": 1.92, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0008, "vega": 0.0045, "theta": -0.0828, "rho": -0.0066, "theo": 107.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.25, "last_trade_time": "2026-07-27T12:25:10", "percent_change": 0.0, "prev_day_close": 131.875}, {"option": "NBIS260807C00325000", "bid": 0.05, "bid_size": 31.0, "ask": 0.14, "ask_size": 102.0, "iv": 1.631, "open_interest": 68.0, "volume": 64.0, "delta": 0.0089, "gamma": 0.0006, "vega": 0.0053, "theta": -0.0731, "rho": 0.0003, "theo": 0.0981, "change": -0.025, "open": 0.12, "high": 0.23, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T15:10:11", "percent_change": -18.5185, "prev_day_close": 0.135000001639128}, {"option": "NBIS260807P00325000", "bid": 111.15, "bid_size": 15.0, "ask": 114.0, "ask_size": 15.0, "iv": 1.9147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0006, "vega": 0.0032, "theta": -0.067, "rho": -0.004, "theo": 112.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.800003051758}, {"option": "NBIS260807C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 78.0, "iv": 1.6256, "open_interest": 315.0, "volume": 94.0, "delta": 0.0072, "gamma": 0.0005, "vega": 0.0043, "theta": -0.0585, "rho": 0.0002, "theo": 0.0767, "change": -0.085, "open": 0.11, "high": 0.15, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-03T15:21:25", "percent_change": -48.5714, "prev_day_close": 0.175000006332994}, {"option": "NBIS260807P00330000", "bid": 116.15, "bid_size": 15.0, "ask": 118.9, "ask_size": 15.0, "iv": 1.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0573, "rho": -0.004, "theo": 117.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.75}, {"option": "NBIS260807C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 82.0, "iv": 2.01, "open_interest": 84.0, "volume": 3.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0467, "rho": 0.0002, "theo": 0.06, "change": -0.635, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:45:21", "percent_change": -84.106, "prev_day_close": 0.755000009201467}, {"option": "NBIS260807P00335000", "bid": 120.9, "bid_size": 15.0, "ask": 123.9, "ask_size": 15.0, "iv": 1.7665, "open_interest": 6.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0494, "rho": -0.0035, "theo": 122.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.05, "last_trade_time": "2026-07-31T15:54:50", "percent_change": 0.0, "prev_day_close": 146.775001525879}, {"option": "NBIS260807C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 111.0, "iv": 1.7902, "open_interest": 2100.0, "volume": 232.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0373, "rho": 0.0001, "theo": 0.047, "change": 0.065, "open": 0.01, "high": 0.19, "low": 0.01, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T15:37:29", "percent_change": 68.4211, "prev_day_close": 0.0949999978765845}, {"option": "NBIS260807P00340000", "bid": 126.15, "bid_size": 15.0, "ask": 129.05, "ask_size": 15.0, "iv": 2.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.001, "theta": -0.0452, "rho": -0.0016, "theo": 127.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 146.0, "last_trade_time": "2026-07-21T09:30:43", "percent_change": 0.0, "prev_day_close": 151.725006103516}, {"option": "NBIS260807C00350000", "bid": 0.02, "bid_size": 3.0, "ask": 0.35, "ask_size": 143.0, "iv": 2.0275, "open_interest": 477.0, "volume": 223.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0237, "rho": 0.0001, "theo": 0.0289, "change": -0.06, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:18:53", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "NBIS260807P00350000", "bid": 136.15, "bid_size": 15.0, "ask": 139.05, "ask_size": 15.0, "iv": 2.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0404, "rho": -0.0005, "theo": 137.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.700004577637}, {"option": "NBIS260807C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2.0, "iv": 1.6897, "open_interest": 143.0, "volume": 13.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0013, "theta": -0.015, "rho": 0.0001, "theo": 0.0179, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T14:45:08", "percent_change": -55.5556, "prev_day_close": 0.0900000026449561}, {"option": "NBIS260807P00360000", "bid": 146.15, "bid_size": 15.0, "ask": 149.0, "ask_size": 15.0, "iv": 2.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0388, "rho": -0.0004, "theo": 147.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.675003051758}, {"option": "NBIS260807C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 1.9225, "open_interest": 263.0, "volume": 2.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0096, "rho": 0.0, "theo": 0.0111, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T10:27:58", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "NBIS260807P00370000", "bid": 156.15, "bid_size": 15.0, "ask": 159.05, "ask_size": 6.0, "iv": 2.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0385, "rho": -0.0001, "theo": 157.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.0, "last_trade_time": "2026-07-21T09:30:43", "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "NBIS260807C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.7434, "open_interest": 167.0, "volume": 39.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0061, "rho": 0.0, "theo": 0.0069, "change": -0.08, "open": 0.02, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:48:02", "percent_change": -88.8889, "prev_day_close": 0.0900000026449561}, {"option": "NBIS260807P00380000", "bid": 166.05, "bid_size": 15.0, "ask": 169.05, "ask_size": 15.0, "iv": 2.459, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 167.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.21, "last_trade_time": "2026-07-24T12:52:42", "percent_change": 0.0, "prev_day_close": 191.699996948242}, {"option": "NBIS260807C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.0819, "open_interest": 519.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-29T15:12:26", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NBIS260807P00390000", "bid": 176.4, "bid_size": 15.0, "ask": 179.05, "ask_size": 15.0, "iv": 2.7304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 177.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.5, "last_trade_time": "2026-07-14T09:30:39", "percent_change": 0.0, "prev_day_close": 201.875}, {"option": "NBIS260807C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.0266, "open_interest": 127.0, "volume": 33.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0027, "change": -0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T12:35:03", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "NBIS260807P00400000", "bid": 186.45, "bid_size": 15.0, "ask": 189.05, "ask_size": 15.0, "iv": 2.8453, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 187.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.85, "last_trade_time": "2026-07-02T15:06:08", "percent_change": 0.0, "prev_day_close": 211.525001525879}, {"option": "NBIS260807C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.8526, "open_interest": 281.0, "volume": 94.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": -0.02, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T14:25:22", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "NBIS260807P00410000", "bid": 196.4, "bid_size": 15.0, "ask": 198.8, "ask_size": 15.0, "iv": 2.7893, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0384, "rho": 0.0, "theo": 197.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.75, "last_trade_time": "2026-07-24T10:28:53", "percent_change": 0.0, "prev_day_close": 221.699996948242}, {"option": "NBIS260814C00085000", "bid": 126.25, "bid_size": 5.0, "ask": 129.95, "ask_size": 5.0, "iv": 2.3982, "open_interest": 9.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0303, "rho": 0.0298, "theo": 127.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.15, "last_trade_time": "2026-07-30T09:30:04", "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "NBIS260814P00085000", "bid": 0.11, "bid_size": 1.0, "ask": 0.17, "ask_size": 1.0, "iv": 2.2155, "open_interest": 115.0, "volume": 1165.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0448, "rho": -0.0004, "theo": 0.1331, "change": -0.18, "open": 0.3, "high": 0.32, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-03T15:09:18", "percent_change": -54.5455, "prev_day_close": 0.32999999076128}, {"option": "NBIS260814C00090000", "bid": 121.3, "bid_size": 8.0, "ask": 124.6, "ask_size": 10.0, "iv": 2.0086, "open_interest": 2.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0454, "rho": 0.0314, "theo": 123.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.83, "last_trade_time": "2026-07-29T13:09:31", "percent_change": 0.0, "prev_day_close": 98.875}, {"option": "NBIS260814P00090000", "bid": 0.15, "bid_size": 40.0, "ask": 0.27, "ask_size": 13.0, "iv": 2.1962, "open_interest": 1357.0, "volume": 7249.0, "delta": -0.0066, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0592, "rho": -0.0005, "theo": 0.1863, "change": -0.195, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:48:08", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "NBIS260814C00095000", "bid": 116.45, "bid_size": 5.0, "ask": 120.1, "ask_size": 10.0, "iv": 2.2814, "open_interest": 4.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0637, "rho": 0.033, "theo": 118.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-07-29T09:52:26", "percent_change": 0.0, "prev_day_close": 93.875}, {"option": "NBIS260814P00095000", "bid": 0.11, "bid_size": 35.0, "ask": 0.74, "ask_size": 182.0, "iv": 2.2861, "open_interest": 530.0, "volume": 48.0, "delta": -0.009, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0771, "rho": -0.0007, "theo": 0.2567, "change": -0.26, "open": 0.91, "high": 0.91, "low": 0.21, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:12:08", "percent_change": -49.0566, "prev_day_close": 0.530000001192093}, {"option": "NBIS260814C00097000", "bid": 114.45, "bid_size": 5.0, "ask": 117.7, "ask_size": 5.0, "iv": 2.0261, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0003, "vega": 0.0098, "theta": -0.072, "rho": 0.0336, "theo": 116.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "NBIS260814P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 143.0, "iv": 2.568, "open_interest": 2.0, "volume": 30.0, "delta": -0.0101, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0852, "rho": -0.0008, "theo": 0.2905, "change": -0.215, "open": 0.72, "high": 0.72, "low": 0.24, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-03T15:20:17", "percent_change": -38.0531, "prev_day_close": 0.564999990165234}, {"option": "NBIS260814C00098000", "bid": 113.5, "bid_size": 5.0, "ask": 116.75, "ask_size": 5.0, "iv": 2.0579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0764, "rho": 0.0339, "theo": 115.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9749984741211}, {"option": "NBIS260814P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 133.0, "iv": 2.3306, "open_interest": 2.0, "volume": 6.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0895, "rho": -0.0009, "theo": 0.3088, "change": -0.29, "open": 0.41, "high": 0.41, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T15:19:02", "percent_change": -58.0, "prev_day_close": 0.500000013969839}, {"option": "NBIS260814C00099000", "bid": 112.45, "bid_size": 5.0, "ask": 115.7, "ask_size": 10.0, "iv": 1.9738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0108, "theta": -0.081, "rho": 0.0342, "theo": 114.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "NBIS260814P00099000", "bid": 0.01, "bid_size": 46.0, "ask": 1.1, "ask_size": 157.0, "iv": 2.2737, "open_interest": 3.0, "volume": 10.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0108, "theta": -0.094, "rho": -0.0009, "theo": 0.3281, "change": -0.295, "open": 0.47, "high": 0.47, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T15:20:20", "percent_change": -54.1284, "prev_day_close": 0.54500001296401}, {"option": "NBIS260814C00100000", "bid": 111.5, "bid_size": 5.0, "ask": 115.05, "ask_size": 10.0, "iv": 2.1428, "open_interest": 4.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0857, "rho": 0.0345, "theo": 113.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.0, "last_trade_time": "2026-07-30T09:54:33", "percent_change": 0.0, "prev_day_close": 89.0999984741211}, {"option": "NBIS260814P00100000", "bid": 0.25, "bid_size": 1.0, "ask": 0.45, "ask_size": 1.0, "iv": 2.0917, "open_interest": 816.0, "volume": 70.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0985, "rho": -0.001, "theo": 0.348, "change": -0.395, "open": 0.63, "high": 0.63, "low": 0.26, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-03T15:12:10", "percent_change": -54.4828, "prev_day_close": 0.724999994039536}, {"option": "NBIS260814C00101000", "bid": 110.55, "bid_size": 5.0, "ask": 113.6, "ask_size": 8.0, "iv": 1.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0004, "vega": 0.0119, "theta": -0.0906, "rho": 0.0348, "theo": 112.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "NBIS260814P00101000", "bid": 0.01, "bid_size": 61.0, "ask": 0.63, "ask_size": 66.0, "iv": 2.0396, "open_interest": 2.0, "volume": 21.0, "delta": -0.0126, "gamma": 0.0004, "vega": 0.0119, "theta": -0.1033, "rho": -0.001, "theo": 0.3692, "change": -0.295, "open": 0.55, "high": 0.55, "low": 0.34, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T14:05:10", "percent_change": -46.4567, "prev_day_close": 0.635000020265579}, {"option": "NBIS260814C00102000", "bid": 109.55, "bid_size": 5.0, "ask": 113.05, "ask_size": 10.0, "iv": 2.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0004, "vega": 0.0125, "theta": -0.0957, "rho": 0.0351, "theo": 111.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.1999969482422}, {"option": "NBIS260814P00102000", "bid": 0.01, "bid_size": 123.0, "ask": 0.83, "ask_size": 155.0, "iv": 2.0984, "open_interest": 1.0, "volume": 257.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.0125, "theta": -0.1083, "rho": -0.0011, "theo": 0.392, "change": -0.43, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-03T14:03:58", "percent_change": -51.8072, "prev_day_close": 0.8299999833107}, {"option": "NBIS260814C00103000", "bid": 108.6, "bid_size": 5.0, "ask": 112.4, "ask_size": 10.0, "iv": 2.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0131, "theta": -0.1009, "rho": 0.0354, "theo": 110.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "NBIS260814P00103000", "bid": 0.01, "bid_size": 109.0, "ask": 2.75, "ask_size": 169.0, "iv": 2.5613, "open_interest": 8.0, "volume": 253.0, "delta": -0.0141, "gamma": 0.0005, "vega": 0.0131, "theta": -0.1134, "rho": -0.0011, "theo": 0.4155, "change": -0.555, "open": 0.72, "high": 0.72, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-03T14:04:23", "percent_change": -63.4286, "prev_day_close": 0.875000029802322}, {"option": "NBIS260814C00104000", "bid": 107.6, "bid_size": 5.0, "ask": 110.7, "ask_size": 8.0, "iv": 1.9289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0005, "vega": 0.0138, "theta": -0.1063, "rho": 0.0357, "theo": 109.3098, "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": 85.2750015258789}, {"option": "NBIS260814P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.98, "ask_size": 152.0, "iv": 2.0986, "open_interest": 9.0, "volume": 5.0, "delta": -0.0149, "gamma": 0.0005, "vega": 0.0138, "theta": -0.1187, "rho": -0.0012, "theo": 0.4401, "change": -0.51, "open": 0.27, "high": 0.35, "low": 0.27, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-03T14:09:16", "percent_change": -60.0, "prev_day_close": 0.850000023841858}, {"option": "NBIS260814C00105000", "bid": 106.65, "bid_size": 5.0, "ask": 109.9, "ask_size": 10.0, "iv": 2.0112, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0005, "vega": 0.0144, "theta": -0.1118, "rho": 0.036, "theo": 108.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-07-29T09:52:25", "percent_change": 0.0, "prev_day_close": 84.4500007629394}, {"option": "NBIS260814P00105000", "bid": 0.3, "bid_size": 36.0, "ask": 0.75, "ask_size": 99.0, "iv": 2.0966, "open_interest": 214.0, "volume": 97.0, "delta": -0.0157, "gamma": 0.0005, "vega": 0.0144, "theta": -0.1241, "rho": -0.0013, "theo": 0.466, "change": -0.435, "open": 1.01, "high": 1.26, "low": 0.39, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:45:03", "percent_change": -46.5241, "prev_day_close": 0.934999972581864}, {"option": "NBIS260814C00106000", "bid": 105.65, "bid_size": 5.0, "ask": 109.05, "ask_size": 8.0, "iv": 2.0397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0151, "theta": -0.1176, "rho": 0.0363, "theo": 107.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "NBIS260814P00106000", "bid": 0.01, "bid_size": 63.0, "ask": 1.19, "ask_size": 161.0, "iv": 2.1176, "open_interest": 9.0, "volume": 2.0, "delta": -0.0166, "gamma": 0.0005, "vega": 0.0151, "theta": -0.1298, "rho": -0.0013, "theo": 0.4932, "change": -0.53, "open": 0.82, "high": 0.82, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-08-03T15:35:38", "percent_change": -54.6392, "prev_day_close": 0.969999998807907}, {"option": "NBIS260814C00107000", "bid": 104.65, "bid_size": 5.0, "ask": 108.15, "ask_size": 10.0, "iv": 2.0468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0006, "vega": 0.0158, "theta": -0.1235, "rho": 0.0365, "theo": 106.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "NBIS260814P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 117.0, "iv": 2.1719, "open_interest": 13.0, "volume": 2.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0158, "theta": -0.1356, "rho": -0.0014, "theo": 0.5217, "change": -0.565, "open": 0.96, "high": 0.96, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T11:17:17", "percent_change": -53.0516, "prev_day_close": 1.06499999761581}, {"option": "NBIS260814C00108000", "bid": 103.75, "bid_size": 7.0, "ask": 106.8, "ask_size": 8.0, "iv": 1.9353, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0006, "vega": 0.0165, "theta": -0.1296, "rho": 0.0368, "theo": 105.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5500030517578}, {"option": "NBIS260814P00108000", "bid": 0.01, "bid_size": 71.0, "ask": 1.26, "ask_size": 152.0, "iv": 2.0869, "open_interest": 18.0, "volume": 9.0, "delta": -0.0184, "gamma": 0.0006, "vega": 0.0165, "theta": -0.1416, "rho": -0.0015, "theo": 0.5516, "change": -0.55, "open": 0.65, "high": 0.65, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-08-03T13:56:12", "percent_change": -48.6726, "prev_day_close": 1.13000002503395}, {"option": "NBIS260814C00109000", "bid": 102.7, "bid_size": 10.0, "ask": 106.25, "ask_size": 10.0, "iv": 2.0405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.0172, "theta": -0.1359, "rho": 0.0371, "theo": 104.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5250015258789}, {"option": "NBIS260814P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 153.0, "iv": 2.2997, "open_interest": 25.0, "volume": 20.0, "delta": -0.0193, "gamma": 0.0006, "vega": 0.0172, "theta": -0.1478, "rho": -0.0016, "theo": 0.5829, "change": -0.695, "open": 0.71, "high": 0.74, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-03T14:18:30", "percent_change": -59.1489, "prev_day_close": 1.17500001192093}, {"option": "NBIS260814C00110000", "bid": 101.8, "bid_size": 7.0, "ask": 105.3, "ask_size": 8.0, "iv": 2.0562, "open_interest": 5.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0006, "vega": 0.018, "theta": -0.1424, "rho": 0.0374, "theo": 103.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.83, "last_trade_time": "2026-07-29T09:52:25", "percent_change": 0.0, "prev_day_close": 79.625}, {"option": "NBIS260814P00110000", "bid": 0.2, "bid_size": 144.0, "ask": 0.8, "ask_size": 34.0, "iv": 1.9569, "open_interest": 991.0, "volume": 69.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.018, "theta": -0.1541, "rho": -0.0016, "theo": 0.6157, "change": -0.515, "open": 1.33, "high": 1.33, "low": 0.46, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:55:09", "percent_change": -44.206, "prev_day_close": 1.16500002145767}, {"option": "NBIS260814C00111000", "bid": 100.8, "bid_size": 5.0, "ask": 103.9, "ask_size": 5.0, "iv": 1.9134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0007, "vega": 0.0187, "theta": -0.149, "rho": 0.0376, "theo": 102.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "NBIS260814P00111000", "bid": 0.01, "bid_size": 95.0, "ask": 1.38, "ask_size": 43.0, "iv": 2.2095, "open_interest": 5.0, "volume": 14.0, "delta": -0.0214, "gamma": 0.0007, "vega": 0.0188, "theta": -0.1607, "rho": -0.0017, "theo": 0.65, "change": -0.77, "open": 0.76, "high": 0.76, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T14:10:13", "percent_change": -61.1111, "prev_day_close": 1.25999999046326}, {"option": "NBIS260814C00112000", "bid": 99.8, "bid_size": 5.0, "ask": 103.7, "ask_size": 8.0, "iv": 2.1016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0007, "vega": 0.0196, "theta": -0.1558, "rho": 0.0379, "theo": 101.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7750015258789}, {"option": "NBIS260814P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.46, "ask_size": 147.0, "iv": 2.2483, "open_interest": 11.0, "volume": 23.0, "delta": -0.0224, "gamma": 0.0007, "vega": 0.0196, "theta": -0.1674, "rho": -0.0018, "theo": 0.6858, "change": -0.59, "open": 0.89, "high": 0.94, "low": 0.7, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:47:59", "percent_change": -45.0382, "prev_day_close": 1.31000000238419}, {"option": "NBIS260814C00113000", "bid": 98.9, "bid_size": 5.0, "ask": 102.05, "ask_size": 5.0, "iv": 1.9391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0008, "vega": 0.0204, "theta": -0.1629, "rho": 0.0382, "theo": 100.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9499969482422}, {"option": "NBIS260814P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.76, "ask_size": 153.0, "iv": 2.2746, "open_interest": 5.0, "volume": 21.0, "delta": -0.0236, "gamma": 0.0008, "vega": 0.0204, "theta": -0.1743, "rho": -0.0019, "theo": 0.7234, "change": -0.67, "open": 1.03, "high": 1.08, "low": 0.59, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T15:48:13", "percent_change": -48.2014, "prev_day_close": 1.38999998569489}, {"option": "NBIS260814C00114000", "bid": 97.95, "bid_size": 10.0, "ask": 101.75, "ask_size": 10.0, "iv": 2.0921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0008, "vega": 0.0212, "theta": -0.1701, "rho": 0.0384, "theo": 99.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "NBIS260814P00114000", "bid": 0.01, "bid_size": 21.0, "ask": 2.87, "ask_size": 138.0, "iv": 2.2675, "open_interest": 5.0, "volume": 8.0, "delta": -0.0247, "gamma": 0.0008, "vega": 0.0213, "theta": -0.1814, "rho": -0.002, "theo": 0.7626, "change": -0.72, "open": 1.16, "high": 1.16, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T11:59:23", "percent_change": -49.3151, "prev_day_close": 1.45999997854233}, {"option": "NBIS260814C00115000", "bid": 96.95, "bid_size": 5.0, "ask": 100.4, "ask_size": 10.0, "iv": 1.9899, "open_interest": 7.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0008, "vega": 0.0221, "theta": -0.1775, "rho": 0.0386, "theo": 98.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.6, "last_trade_time": "2026-07-31T11:33:36", "percent_change": 0.0, "prev_day_close": 75.0749969482422}, {"option": "NBIS260814P00115000", "bid": 0.6, "bid_size": 36.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.9837, "open_interest": 435.0, "volume": 91.0, "delta": -0.026, "gamma": 0.0008, "vega": 0.0221, "theta": -0.1887, "rho": -0.0021, "theo": 0.8036, "change": -0.77, "open": 1.42, "high": 1.42, "low": 0.69, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-03T15:01:41", "percent_change": -50.9934, "prev_day_close": 1.50999999046326}, {"option": "NBIS260814C00116000", "bid": 95.95, "bid_size": 5.0, "ask": 99.15, "ask_size": 5.0, "iv": 1.9047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0008, "vega": 0.023, "theta": -0.1851, "rho": 0.0389, "theo": 97.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9749984741211}, {"option": "NBIS260814P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 36.0, "iv": 1.859, "open_interest": 2.0, "volume": 68.0, "delta": -0.0272, "gamma": 0.0008, "vega": 0.023, "theta": -0.1962, "rho": -0.0022, "theo": 0.8464, "change": -0.79, "open": 0.91, "high": 0.92, "low": 0.84, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-03T11:56:35", "percent_change": -48.4663, "prev_day_close": 1.62999999523163}, {"option": "NBIS260814C00117000", "bid": 95.0, "bid_size": 10.0, "ask": 98.7, "ask_size": 10.0, "iv": 2.0143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0009, "vega": 0.024, "theta": -0.1929, "rho": 0.0391, "theo": 96.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3999977111816}, {"option": "NBIS260814P00117000", "bid": 0.41, "bid_size": 97.0, "ask": 1.41, "ask_size": 152.0, "iv": 1.9936, "open_interest": 6.0, "volume": 50.0, "delta": -0.0285, "gamma": 0.0009, "vega": 0.024, "theta": -0.2039, "rho": -0.0023, "theo": 0.8911, "change": -0.885, "open": 1.07, "high": 1.07, "low": 0.82, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:52:37", "percent_change": -51.0086, "prev_day_close": 1.73500001430511}, {"option": "NBIS260814C00118000", "bid": 94.05, "bid_size": 5.0, "ask": 97.55, "ask_size": 10.0, "iv": 1.9685, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0009, "vega": 0.0249, "theta": -0.2008, "rho": 0.0394, "theo": 95.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2750015258789}, {"option": "NBIS260814P00118000", "bid": 0.29, "bid_size": 147.0, "ask": 1.61, "ask_size": 146.0, "iv": 1.9852, "open_interest": 6.0, "volume": 335.0, "delta": -0.0299, "gamma": 0.0009, "vega": 0.0249, "theta": -0.2118, "rho": -0.0024, "theo": 0.9377, "change": -0.875, "open": 1.38, "high": 1.38, "low": 0.83, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-03T11:48:57", "percent_change": -47.6839, "prev_day_close": 1.83499997854233}, {"option": "NBIS260814C00119000", "bid": 93.1, "bid_size": 10.0, "ask": 96.3, "ask_size": 10.0, "iv": 1.9012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.001, "vega": 0.0258, "theta": -0.209, "rho": 0.0396, "theo": 94.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "NBIS260814P00119000", "bid": 0.77, "bid_size": 30.0, "ask": 1.02, "ask_size": 1.0, "iv": 1.9383, "open_interest": 1.0, "volume": 307.0, "delta": -0.0313, "gamma": 0.001, "vega": 0.0259, "theta": -0.2198, "rho": -0.0025, "theo": 0.9863, "change": -0.765, "open": 0.97, "high": 1.12, "low": 0.92, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-08-03T12:05:14", "percent_change": -40.5836, "prev_day_close": 1.8850000500679}, {"option": "NBIS260814C00120000", "bid": 92.15, "bid_size": 19.0, "ask": 95.35, "ask_size": 17.0, "iv": 1.8979, "open_interest": 8.0, "volume": 1.0, "delta": 0.9674, "gamma": 0.001, "vega": 0.0268, "theta": -0.2174, "rho": 0.0398, "theo": 93.931, "change": 25.145, "open": 95.57, "high": 95.57, "low": 95.57, "tick": "up", "last_trade_price": 95.57, "last_trade_time": "2026-08-03T10:54:38", "percent_change": 35.7047, "prev_day_close": 70.4249992370606}, {"option": "NBIS260814P00120000", "bid": 0.65, "bid_size": 97.0, "ask": 1.25, "ask_size": 46.0, "iv": 1.9361, "open_interest": 538.0, "volume": 187.0, "delta": -0.0328, "gamma": 0.001, "vega": 0.0269, "theta": -0.2281, "rho": -0.0026, "theo": 1.037, "change": -0.995, "open": 1.96, "high": 2.07, "low": 0.87, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -51.1568, "prev_day_close": 1.9449999332428}, {"option": "NBIS260814C00121000", "bid": 91.2, "bid_size": 19.0, "ask": 94.45, "ask_size": 19.0, "iv": 1.9037, "open_interest": 3.0, "volume": 5.0, "delta": 0.9659, "gamma": 0.001, "vega": 0.0278, "theta": -0.2259, "rho": 0.0401, "theo": 92.9853, "change": 13.2, "open": 82.6, "high": 82.6, "low": 82.6, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-08-03T09:58:55", "percent_change": 19.0202, "prev_day_close": 69.4000015258789}, {"option": "NBIS260814P00121000", "bid": 0.31, "bid_size": 101.0, "ask": 1.83, "ask_size": 146.0, "iv": 1.957, "open_interest": 6.0, "volume": 7.0, "delta": -0.0343, "gamma": 0.001, "vega": 0.0279, "theta": -0.2365, "rho": -0.0027, "theo": 1.0898, "change": -1.025, "open": 1.45, "high": 1.45, "low": 0.89, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-03T15:59:47", "percent_change": -48.926, "prev_day_close": 2.09499996900558}, {"option": "NBIS260814C00122000", "bid": 90.25, "bid_size": 8.0, "ask": 93.7, "ask_size": 8.0, "iv": 1.9354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0011, "vega": 0.0289, "theta": -0.2347, "rho": 0.0403, "theo": 92.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "NBIS260814P00122000", "bid": 0.52, "bid_size": 71.0, "ask": 1.89, "ask_size": 143.0, "iv": 1.9797, "open_interest": 1.0, "volume": 5.0, "delta": -0.0358, "gamma": 0.0011, "vega": 0.0289, "theta": -0.2452, "rho": -0.0029, "theo": 1.1448, "change": -1.16, "open": 1.28, "high": 1.28, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-08-03T12:27:11", "percent_change": -53.211, "prev_day_close": 2.1800000667572}, {"option": "NBIS260814C00123000", "bid": 89.35, "bid_size": 5.0, "ask": 92.5, "ask_size": 5.0, "iv": 1.8924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0011, "vega": 0.03, "theta": -0.2436, "rho": 0.0405, "theo": 91.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6749992370606}, {"option": "NBIS260814P00123000", "bid": 0.55, "bid_size": 73.0, "ask": 1.79, "ask_size": 105.0, "iv": 1.943, "open_interest": 1.0, "volume": 3.0, "delta": -0.0374, "gamma": 0.0011, "vega": 0.03, "theta": -0.254, "rho": -0.003, "theo": 1.2021, "change": -1.15, "open": 1.41, "high": 1.44, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-03T11:13:44", "percent_change": -50.2183, "prev_day_close": 2.28999996185303}, {"option": "NBIS260814C00124000", "bid": 88.4, "bid_size": 5.0, "ask": 91.85, "ask_size": 8.0, "iv": 1.9368, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0012, "vega": 0.0311, "theta": -0.2527, "rho": 0.0407, "theo": 90.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "NBIS260814P00124000", "bid": 0.58, "bid_size": 96.0, "ask": 1.87, "ask_size": 146.0, "iv": 1.9368, "open_interest": 11.0, "volume": 7.0, "delta": -0.0391, "gamma": 0.0012, "vega": 0.0311, "theta": -0.263, "rho": -0.0032, "theo": 1.2618, "change": -0.89, "open": 1.35, "high": 1.57, "low": 1.35, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T10:30:54", "percent_change": -37.5527, "prev_day_close": 2.37000000476837}, {"option": "NBIS260814C00125000", "bid": 87.4, "bid_size": 10.0, "ask": 90.9, "ask_size": 10.0, "iv": 1.9199, "open_interest": 17.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0012, "vega": 0.0322, "theta": -0.262, "rho": 0.0409, "theo": 89.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-07-31T15:25:30", "percent_change": 0.0, "prev_day_close": 65.9749984741211}, {"option": "NBIS260814P00125000", "bid": 1.02, "bid_size": 72.0, "ask": 1.66, "ask_size": 96.0, "iv": 1.9488, "open_interest": 376.0, "volume": 291.0, "delta": -0.0408, "gamma": 0.0012, "vega": 0.0322, "theta": -0.2722, "rho": -0.0033, "theo": 1.3238, "change": -1.305, "open": 1.97, "high": 2.0, "low": 1.11, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T15:11:14", "percent_change": -52.5151, "prev_day_close": 2.48500001430511}, {"option": "NBIS260814C00126000", "bid": 86.55, "bid_size": 8.0, "ask": 89.7, "ask_size": 8.0, "iv": 1.8869, "open_interest": 1.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0013, "vega": 0.0334, "theta": -0.2715, "rho": 0.0411, "theo": 88.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.5, "last_trade_time": "2026-07-31T09:48:36", "percent_change": 0.0, "prev_day_close": 65.0500011444092}, {"option": "NBIS260814P00126000", "bid": 0.79, "bid_size": 89.0, "ask": 2.05, "ask_size": 140.0, "iv": 1.9483, "open_interest": 1.0, "volume": 11.0, "delta": -0.0426, "gamma": 0.0013, "vega": 0.0334, "theta": -0.2816, "rho": -0.0035, "theo": 1.3884, "change": -1.42, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-03T14:57:39", "percent_change": -54.6154, "prev_day_close": 2.60000002384186}, {"option": "NBIS260814C00127000", "bid": 85.55, "bid_size": 10.0, "ask": 88.75, "ask_size": 5.0, "iv": 1.8702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0013, "vega": 0.0345, "theta": -0.2812, "rho": 0.0413, "theo": 87.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.125}, {"option": "NBIS260814P00127000", "bid": 0.81, "bid_size": 101.0, "ask": 1.81, "ask_size": 97.0, "iv": 1.8904, "open_interest": 2.0, "volume": 5.0, "delta": -0.0445, "gamma": 0.0013, "vega": 0.0345, "theta": -0.2912, "rho": -0.0036, "theo": 1.4555, "change": -1.535, "open": 1.51, "high": 1.51, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-08-03T12:26:30", "percent_change": -54.5293, "prev_day_close": 2.81499993801117}, {"option": "NBIS260814C00128000", "bid": 84.6, "bid_size": 8.0, "ask": 88.25, "ask_size": 8.0, "iv": 1.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0014, "vega": 0.0357, "theta": -0.291, "rho": 0.0415, "theo": 86.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "NBIS260814P00128000", "bid": 0.23, "bid_size": 143.0, "ask": 2.24, "ask_size": 139.0, "iv": 1.8429, "open_interest": 8.0, "volume": 16.0, "delta": -0.0464, "gamma": 0.0014, "vega": 0.0357, "theta": -0.3009, "rho": -0.0037, "theo": 1.5252, "change": -1.435, "open": 2.15, "high": 2.15, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-08-03T11:57:22", "percent_change": -49.2281, "prev_day_close": 2.91500008106232}, {"option": "NBIS260814C00129000", "bid": 83.75, "bid_size": 10.0, "ask": 86.85, "ask_size": 8.0, "iv": 1.8665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0014, "vega": 0.0369, "theta": -0.3011, "rho": 0.0417, "theo": 85.5051, "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": 62.25}, {"option": "NBIS260814P00129000", "bid": 0.75, "bid_size": 70.0, "ask": 1.79, "ask_size": 16.0, "iv": 1.8299, "open_interest": 3.0, "volume": 4.0, "delta": -0.0483, "gamma": 0.0014, "vega": 0.0369, "theta": -0.3109, "rho": -0.0038, "theo": 1.5976, "change": -1.4, "open": 1.66, "high": 1.68, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T11:57:22", "percent_change": -46.8227, "prev_day_close": 2.99000000953674}, {"option": "NBIS260814C00130000", "bid": 82.75, "bid_size": 37.0, "ask": 85.85, "ask_size": 17.0, "iv": 1.8418, "open_interest": 154.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0015, "vega": 0.0381, "theta": -0.3113, "rho": 0.0418, "theo": 84.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-29T15:01:40", "percent_change": 0.0, "prev_day_close": 61.4749984741211}, {"option": "NBIS260814P00130000", "bid": 1.42, "bid_size": 41.0, "ask": 1.82, "ask_size": 34.0, "iv": 1.9056, "open_interest": 597.0, "volume": 332.0, "delta": -0.0504, "gamma": 0.0015, "vega": 0.0382, "theta": -0.321, "rho": -0.004, "theo": 1.6728, "change": -1.49, "open": 3.54, "high": 3.54, "low": 1.4, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-08-03T15:56:17", "percent_change": -47.91, "prev_day_close": 3.10999989509582}, {"option": "NBIS260814C00131000", "bid": 81.9, "bid_size": 10.0, "ask": 85.0, "ask_size": 8.0, "iv": 1.8593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0015, "vega": 0.0394, "theta": -0.3217, "rho": 0.042, "theo": 83.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "NBIS260814P00131000", "bid": 0.98, "bid_size": 51.0, "ask": 2.66, "ask_size": 102.0, "iv": 1.9325, "open_interest": 2.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0015, "vega": 0.0394, "theta": -0.3313, "rho": -0.0042, "theo": 1.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-07-31T14:51:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NBIS260814C00132000", "bid": 80.9, "bid_size": 8.0, "ask": 84.1, "ask_size": 8.0, "iv": 1.848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0016, "vega": 0.0407, "theta": -0.3322, "rho": 0.0422, "theo": 82.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "NBIS260814P00132000", "bid": 1.15, "bid_size": 101.0, "ask": 2.51, "ask_size": 128.0, "iv": 1.91, "open_interest": 5.0, "volume": 3.0, "delta": -0.0546, "gamma": 0.0016, "vega": 0.0407, "theta": -0.3418, "rho": -0.0044, "theo": 1.8318, "change": -1.71, "open": 1.76, "high": 1.76, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T15:06:39", "percent_change": -51.0448, "prev_day_close": 3.35000002384186}, {"option": "NBIS260814C00133000", "bid": 80.05, "bid_size": 5.0, "ask": 83.6, "ask_size": 10.0, "iv": 1.9049, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0016, "vega": 0.042, "theta": -0.343, "rho": 0.0423, "theo": 81.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7249984741211}, {"option": "NBIS260814P00133000", "bid": 1.38, "bid_size": 51.0, "ask": 2.0, "ask_size": 1.0, "iv": 1.8502, "open_interest": 5.0, "volume": 4.0, "delta": -0.0568, "gamma": 0.0016, "vega": 0.042, "theta": -0.3524, "rho": -0.0046, "theo": 1.9158, "change": -1.735, "open": 3.5, "high": 3.5, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-03T14:57:49", "percent_change": -49.9281, "prev_day_close": 3.47499990463257}, {"option": "NBIS260814C00134000", "bid": 79.1, "bid_size": 8.0, "ask": 82.25, "ask_size": 5.0, "iv": 1.8433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0017, "vega": 0.0433, "theta": -0.3539, "rho": 0.0425, "theo": 80.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "NBIS260814P00134000", "bid": 1.65, "bid_size": 73.0, "ask": 2.18, "ask_size": 48.0, "iv": 1.8808, "open_interest": 2.0, "volume": 9.0, "delta": -0.0591, "gamma": 0.0017, "vega": 0.0433, "theta": -0.3632, "rho": -0.0048, "theo": 2.0029, "change": -1.75, "open": 1.95, "high": 1.95, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-03T15:57:16", "percent_change": -47.9452, "prev_day_close": 3.65000009536743}, {"option": "NBIS260814C00135000", "bid": 78.15, "bid_size": 12.0, "ask": 81.95, "ask_size": 14.0, "iv": 1.906, "open_interest": 29.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0017, "vega": 0.0447, "theta": -0.3649, "rho": 0.0426, "theo": 80.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-07-29T09:59:31", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "NBIS260814P00135000", "bid": 1.82, "bid_size": 24.0, "ask": 2.31, "ask_size": 34.0, "iv": 1.8906, "open_interest": 369.0, "volume": 248.0, "delta": -0.0614, "gamma": 0.0017, "vega": 0.0447, "theta": -0.3741, "rho": -0.005, "theo": 2.0932, "change": -1.975, "open": 4.5, "high": 4.5, "low": 1.77, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-03T15:54:18", "percent_change": -49.6855, "prev_day_close": 3.97500002384186}, {"option": "NBIS260814C00136000", "bid": 77.25, "bid_size": 8.0, "ask": 80.45, "ask_size": 5.0, "iv": 1.8354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0018, "vega": 0.046, "theta": -0.3761, "rho": 0.0428, "theo": 79.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "NBIS260814P00136000", "bid": 1.58, "bid_size": 120.0, "ask": 2.8, "ask_size": 101.0, "iv": 1.8933, "open_interest": 14.0, "volume": 508.0, "delta": -0.0638, "gamma": 0.0018, "vega": 0.046, "theta": -0.3852, "rho": -0.0052, "theo": 2.1867, "change": -1.87, "open": 2.51, "high": 2.51, "low": 2.02, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-03T11:59:01", "percent_change": -47.3418, "prev_day_close": 3.94999992847443}, {"option": "NBIS260814C00137000", "bid": 76.4, "bid_size": 14.0, "ask": 79.8, "ask_size": 12.0, "iv": 1.8663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0018, "vega": 0.0474, "theta": -0.3875, "rho": 0.0429, "theo": 78.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5750007629394}, {"option": "NBIS260814P00137000", "bid": 1.59, "bid_size": 112.0, "ask": 2.51, "ask_size": 48.0, "iv": 1.8376, "open_interest": 0.0, "volume": 10.0, "delta": -0.0663, "gamma": 0.0018, "vega": 0.0475, "theta": -0.3965, "rho": -0.0052, "theo": 2.2835, "change": -2.18, "open": 2.41, "high": 2.41, "low": 2.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-03T15:31:57", "percent_change": -51.9048, "prev_day_close": 4.19999992847443}, {"option": "NBIS260814C00138000", "bid": 75.5, "bid_size": 8.0, "ask": 78.65, "ask_size": 8.0, "iv": 1.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0019, "vega": 0.0488, "theta": -0.399, "rho": 0.043, "theo": 77.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.625}, {"option": "NBIS260814P00138000", "bid": 1.75, "bid_size": 112.0, "ask": 2.58, "ask_size": 46.0, "iv": 1.8381, "open_interest": 3.0, "volume": 45.0, "delta": -0.0689, "gamma": 0.0019, "vega": 0.0488, "theta": -0.4079, "rho": -0.0054, "theo": 2.3838, "change": -2.03, "open": 3.09, "high": 3.09, "low": 1.98, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-08-03T15:58:23", "percent_change": -46.1364, "prev_day_close": 4.40000009536743}, {"option": "NBIS260814C00139000", "bid": 74.65, "bid_size": 8.0, "ask": 77.75, "ask_size": 9.0, "iv": 1.8371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.002, "vega": 0.0502, "theta": -0.4107, "rho": 0.0432, "theo": 76.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "NBIS260814P00139000", "bid": 2.0, "bid_size": 44.0, "ask": 2.68, "ask_size": 15.0, "iv": 1.85, "open_interest": 3.0, "volume": 2.0, "delta": -0.0715, "gamma": 0.002, "vega": 0.0503, "theta": -0.4195, "rho": -0.0057, "theo": 2.4875, "change": -2.115, "open": 2.9, "high": 2.9, "low": 2.36, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-08-03T11:08:22", "percent_change": -47.2626, "prev_day_close": 4.47500014305115}, {"option": "NBIS260814C00140000", "bid": 73.65, "bid_size": 8.0, "ask": 76.65, "ask_size": 8.0, "iv": 1.8017, "open_interest": 45.0, "volume": 0.0, "delta": 0.926, "gamma": 0.002, "vega": 0.0517, "theta": -0.4224, "rho": 0.0433, "theo": 75.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.81, "last_trade_time": "2026-07-30T15:15:20", "percent_change": 0.0, "prev_day_close": 52.9750003814697}, {"option": "NBIS260814P00140000", "bid": 2.31, "bid_size": 30.0, "ask": 2.71, "ask_size": 34.0, "iv": 1.8591, "open_interest": 867.0, "volume": 177.0, "delta": -0.0742, "gamma": 0.002, "vega": 0.0517, "theta": -0.4312, "rho": -0.0059, "theo": 2.5948, "change": -2.175, "open": 4.51, "high": 5.9, "low": 2.17, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:55:21", "percent_change": -46.5241, "prev_day_close": 4.67499995231628}, {"option": "NBIS260814C00141000", "bid": 72.8, "bid_size": 14.0, "ask": 75.8, "ask_size": 5.0, "iv": 1.8073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0021, "vega": 0.0532, "theta": -0.4344, "rho": 0.0434, "theo": 74.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "NBIS260814P00141000", "bid": 1.95, "bid_size": 67.0, "ask": 3.05, "ask_size": 33.0, "iv": 1.8321, "open_interest": 1.0, "volume": 11.0, "delta": -0.0769, "gamma": 0.0021, "vega": 0.0532, "theta": -0.443, "rho": -0.0062, "theo": 2.7057, "change": -2.49, "open": 3.04, "high": 3.04, "low": 2.41, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T13:02:55", "percent_change": -50.8163, "prev_day_close": 4.90000009536743}, {"option": "NBIS260814C00142000", "bid": 71.9, "bid_size": 8.0, "ask": 74.9, "ask_size": 5.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0021, "vega": 0.0546, "theta": -0.4464, "rho": 0.0435, "theo": 73.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9500007629394}, {"option": "NBIS260814P00142000", "bid": 1.58, "bid_size": 140.0, "ask": 3.05, "ask_size": 33.0, "iv": 1.7708, "open_interest": 9.0, "volume": 17.0, "delta": -0.0798, "gamma": 0.0021, "vega": 0.0547, "theta": -0.455, "rho": -0.0064, "theo": 2.8204, "change": -2.64, "open": 5.5, "high": 5.5, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-03T12:18:39", "percent_change": -51.7647, "prev_day_close": 5.10000014305115}, {"option": "NBIS260814C00143000", "bid": 71.0, "bid_size": 13.0, "ask": 74.0, "ask_size": 8.0, "iv": 1.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0022, "vega": 0.0562, "theta": -0.4586, "rho": 0.0436, "theo": 72.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "NBIS260814P00143000", "bid": 1.95, "bid_size": 75.0, "ask": 3.25, "ask_size": 33.0, "iv": 1.8014, "open_interest": 11.0, "volume": 6.0, "delta": -0.0826, "gamma": 0.0022, "vega": 0.0562, "theta": -0.467, "rho": -0.0067, "theo": 2.939, "change": -2.605, "open": 3.8, "high": 3.8, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-08-03T12:43:56", "percent_change": -49.3839, "prev_day_close": 5.27500009536743}, {"option": "NBIS260814C00144000", "bid": 70.1, "bid_size": 5.0, "ask": 73.15, "ask_size": 6.0, "iv": 1.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0023, "vega": 0.0577, "theta": -0.4709, "rho": 0.0436, "theo": 71.9908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7250003814697}, {"option": "NBIS260814P00144000", "bid": 2.61, "bid_size": 54.0, "ask": 3.4, "ask_size": 33.0, "iv": 1.8498, "open_interest": 98.0, "volume": 17.0, "delta": -0.0856, "gamma": 0.0023, "vega": 0.0577, "theta": -0.4792, "rho": -0.0069, "theo": 3.0614, "change": -2.625, "open": 3.5, "high": 3.5, "low": 2.6, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-03T15:41:11", "percent_change": -47.9452, "prev_day_close": 5.47499990463257}, {"option": "NBIS260814C00145000", "bid": 69.25, "bid_size": 15.0, "ask": 72.7, "ask_size": 15.0, "iv": 1.8312, "open_interest": 17.0, "volume": 8.0, "delta": 0.9115, "gamma": 0.0023, "vega": 0.0592, "theta": -0.4833, "rho": 0.0437, "theo": 71.1188, "change": 27.525, "open": 50.35, "high": 76.6, "low": 50.35, "tick": "up", "last_trade_price": 76.6, "last_trade_time": "2026-08-03T13:22:32", "percent_change": 56.0876, "prev_day_close": 49.0750007629394}, {"option": "NBIS260814P00145000", "bid": 2.8, "bid_size": 37.0, "ask": 3.35, "ask_size": 33.0, "iv": 1.8365, "open_interest": 312.0, "volume": 175.0, "delta": -0.0887, "gamma": 0.0023, "vega": 0.0592, "theta": -0.4915, "rho": -0.0072, "theo": 3.1879, "change": -2.84, "open": 5.75, "high": 6.47, "low": 2.65, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T15:23:31", "percent_change": -50.2655, "prev_day_close": 5.65000009536743}, {"option": "NBIS260814C00146000", "bid": 68.35, "bid_size": 5.0, "ask": 71.4, "ask_size": 8.0, "iv": 1.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0024, "vega": 0.0607, "theta": -0.4958, "rho": 0.0438, "theo": 70.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "NBIS260814P00146000", "bid": 2.34, "bid_size": 135.0, "ask": 3.55, "ask_size": 48.0, "iv": 1.7888, "open_interest": 3.0, "volume": 38.0, "delta": -0.0918, "gamma": 0.0024, "vega": 0.0607, "theta": -0.5039, "rho": -0.0075, "theo": 3.3183, "change": -2.975, "open": 6.44, "high": 6.44, "low": 2.8, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:31:29", "percent_change": -50.211, "prev_day_close": 5.92499995231628}, {"option": "NBIS260814C00147000", "bid": 67.5, "bid_size": 5.0, "ask": 70.55, "ask_size": 8.0, "iv": 1.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0025, "vega": 0.0623, "theta": -0.5083, "rho": 0.0439, "theo": 69.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4249992370606}, {"option": "NBIS260814P00147000", "bid": 2.26, "bid_size": 139.0, "ask": 3.7, "ask_size": 33.0, "iv": 1.7698, "open_interest": 2.0, "volume": 19.0, "delta": -0.095, "gamma": 0.0025, "vega": 0.0624, "theta": -0.5164, "rho": -0.0075, "theo": 3.453, "change": -2.875, "open": 3.6, "high": 3.6, "low": 3.09, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T13:08:06", "percent_change": -48.1172, "prev_day_close": 5.97499990463257}, {"option": "NBIS260814C00148000", "bid": 66.55, "bid_size": 14.0, "ask": 69.7, "ask_size": 6.0, "iv": 1.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0025, "vega": 0.0638, "theta": -0.521, "rho": 0.0439, "theo": 68.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.875}, {"option": "NBIS260814P00148000", "bid": 2.8, "bid_size": 146.0, "ask": 3.8, "ask_size": 37.0, "iv": 1.7979, "open_interest": 6.0, "volume": 21.0, "delta": -0.0982, "gamma": 0.0025, "vega": 0.0639, "theta": -0.529, "rho": -0.0078, "theo": 3.592, "change": -2.75, "open": 6.0, "high": 6.0, "low": 3.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -44.0, "prev_day_close": 6.25}, {"option": "NBIS260814C00149000", "bid": 65.85, "bid_size": 34.0, "ask": 69.5, "ask_size": 28.0, "iv": 1.8414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0026, "vega": 0.0654, "theta": -0.5338, "rho": 0.044, "theo": 67.6715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "NBIS260814P00149000", "bid": 2.75, "bid_size": 61.0, "ask": 5.3, "ask_size": 79.0, "iv": 1.8846, "open_interest": 7.0, "volume": 43.0, "delta": -0.1016, "gamma": 0.0026, "vega": 0.0655, "theta": -0.5417, "rho": -0.0081, "theo": 3.7352, "change": -3.0, "open": 4.2, "high": 4.42, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-03T11:56:43", "percent_change": -46.5116, "prev_day_close": 6.44999980926514}, {"option": "NBIS260814C00150000", "bid": 64.85, "bid_size": 100.0, "ask": 67.8, "ask_size": 37.0, "iv": 1.7611, "open_interest": 177.0, "volume": 1.0, "delta": 0.8952, "gamma": 0.0027, "vega": 0.067, "theta": -0.5466, "rho": 0.044, "theo": 66.8204, "change": 25.38, "open": 70.53, "high": 70.53, "low": 70.53, "tick": "up", "last_trade_price": 70.53, "last_trade_time": "2026-08-03T15:32:23", "percent_change": 56.2126, "prev_day_close": 45.1499996185303}, {"option": "NBIS260814P00150000", "bid": 3.5, "bid_size": 34.0, "ask": 4.0, "ask_size": 31.0, "iv": 1.8172, "open_interest": 1304.0, "volume": 256.0, "delta": -0.105, "gamma": 0.0027, "vega": 0.0671, "theta": -0.5544, "rho": -0.0084, "theo": 3.8827, "change": -2.95, "open": 7.25, "high": 7.6, "low": 3.2, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -43.7037, "prev_day_close": 6.75}, {"option": "NBIS260814C00152500", "bid": 62.75, "bid_size": 22.0, "ask": 66.2, "ask_size": 18.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0028, "vega": 0.0711, "theta": -0.5789, "rho": 0.0441, "theo": 64.7128, "change": 0.0, "open": 0.0, "high": 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": "NBIS260814P00152500", "bid": 2.96, "bid_size": 171.0, "ask": 5.1, "ask_size": 64.0, "iv": 1.794, "open_interest": 40.0, "volume": 22.0, "delta": -0.1138, "gamma": 0.0028, "vega": 0.0711, "theta": -0.5865, "rho": -0.0092, "theo": 4.2716, "change": -3.6, "open": 4.7, "high": 4.7, "low": 3.77, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-08-03T15:23:31", "percent_change": -48.6486, "prev_day_close": 7.39999985694885}, {"option": "NBIS260814C00155000", "bid": 60.65, "bid_size": 84.0, "ask": 64.1, "ask_size": 79.0, "iv": 1.7849, "open_interest": 33.0, "volume": 3.0, "delta": 0.8771, "gamma": 0.003, "vega": 0.0752, "theta": -0.6115, "rho": 0.0441, "theo": 62.6347, "change": 21.7, "open": 63.3, "high": 63.3, "low": 63.3, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-08-03T11:14:48", "percent_change": 52.1635, "prev_day_close": 41.6000003814697}, {"option": "NBIS260814P00155000", "bid": 3.4, "bid_size": 181.0, "ask": 5.55, "ask_size": 83.0, "iv": 1.791, "open_interest": 302.0, "volume": 128.0, "delta": -0.1232, "gamma": 0.003, "vega": 0.0752, "theta": -0.6189, "rho": -0.01, "theo": 4.6898, "change": -3.925, "open": 8.2, "high": 10.02, "low": 3.9, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-03T15:51:47", "percent_change": -48.6068, "prev_day_close": 8.07500004768372}, {"option": "NBIS260814C00157500", "bid": 59.25, "bid_size": 29.0, "ask": 61.7, "ask_size": 11.0, "iv": 1.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8673, "gamma": 0.0032, "vega": 0.0792, "theta": -0.6443, "rho": 0.0441, "theo": 60.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "NBIS260814P00157500", "bid": 4.65, "bid_size": 27.0, "ask": 5.5, "ask_size": 51.0, "iv": 1.8035, "open_interest": 13.0, "volume": 6.0, "delta": -0.133, "gamma": 0.0032, "vega": 0.0793, "theta": -0.6515, "rho": -0.0105, "theo": 5.1388, "change": -4.075, "open": 9.0, "high": 9.0, "low": 4.5, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:58:45", "percent_change": -46.1756, "prev_day_close": 8.8250002861023}, {"option": "NBIS260814C00160000", "bid": 56.6, "bid_size": 100.0, "ask": 60.0, "ask_size": 54.0, "iv": 1.7709, "open_interest": 142.0, "volume": 3.0, "delta": 0.8571, "gamma": 0.0034, "vega": 0.0834, "theta": -0.6771, "rho": 0.0441, "theo": 58.5706, "change": 23.25, "open": 39.81, "high": 62.24, "low": 39.81, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-08-03T13:05:33", "percent_change": 60.9436, "prev_day_close": 38.1500015258789}, {"option": "NBIS260814P00160000", "bid": 5.2, "bid_size": 56.0, "ask": 5.9, "ask_size": 43.0, "iv": 1.7953, "open_interest": 571.0, "volume": 255.0, "delta": -0.1432, "gamma": 0.0034, "vega": 0.0834, "theta": -0.684, "rho": -0.0114, "theo": 5.6194, "change": -4.15, "open": 10.15, "high": 10.25, "low": 4.6, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:52:04", "percent_change": -43.0052, "prev_day_close": 9.65000009536743}, {"option": "NBIS260814C00162500", "bid": 54.75, "bid_size": 31.0, "ask": 57.6, "ask_size": 17.0, "iv": 1.7483, "open_interest": 1.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0036, "vega": 0.0876, "theta": -0.7098, "rho": 0.044, "theo": 56.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.79, "last_trade_time": "2026-07-31T15:19:58", "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "NBIS260814P00162500", "bid": 4.7, "bid_size": 161.0, "ask": 7.25, "ask_size": 137.0, "iv": 1.7779, "open_interest": 7.0, "volume": 25.0, "delta": -0.1539, "gamma": 0.0036, "vega": 0.0876, "theta": -0.7165, "rho": -0.0124, "theo": 6.1332, "change": -4.885, "open": 9.9, "high": 9.9, "low": 5.17, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-03T15:07:02", "percent_change": -47.0843, "prev_day_close": 10.375}, {"option": "NBIS260814C00165000", "bid": 53.0, "bid_size": 87.0, "ask": 56.05, "ask_size": 45.0, "iv": 1.7761, "open_interest": 126.0, "volume": 6.0, "delta": 0.8352, "gamma": 0.0037, "vega": 0.0917, "theta": -0.7422, "rho": 0.0438, "theo": 54.6393, "change": 21.25, "open": 42.73, "high": 56.0, "low": 42.73, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T11:48:13", "percent_change": 61.1511, "prev_day_close": 34.75}, {"option": "NBIS260814P00165000", "bid": 6.25, "bid_size": 24.0, "ask": 6.8, "ask_size": 20.0, "iv": 1.7716, "open_interest": 734.0, "volume": 111.0, "delta": -0.1651, "gamma": 0.0037, "vega": 0.0917, "theta": -0.7487, "rho": -0.0134, "theo": 6.6811, "change": -5.55, "open": 10.5, "high": 10.52, "low": 5.57, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:55:28", "percent_change": -47.8448, "prev_day_close": 11.5999999046326}, {"option": "NBIS260814C00167500", "bid": 50.7, "bid_size": 22.0, "ask": 53.9, "ask_size": 14.0, "iv": 1.7367, "open_interest": 1.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0039, "vega": 0.0957, "theta": -0.7742, "rho": 0.0436, "theo": 52.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.88, "last_trade_time": "2026-07-30T12:15:37", "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "NBIS260814P00167500", "bid": 5.8, "bid_size": 167.0, "ask": 7.45, "ask_size": 14.0, "iv": 1.714, "open_interest": 293.0, "volume": 15.0, "delta": -0.1767, "gamma": 0.0039, "vega": 0.0958, "theta": -0.7805, "rho": -0.0139, "theo": 7.2648, "change": -5.525, "open": 10.53, "high": 10.53, "low": 6.18, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-03T15:40:53", "percent_change": -44.1118, "prev_day_close": 12.5249996185303}, {"option": "NBIS260814C00170000", "bid": 49.25, "bid_size": 114.0, "ask": 51.65, "ask_size": 31.0, "iv": 1.7345, "open_interest": 3380.0, "volume": 16.0, "delta": 0.8116, "gamma": 0.0041, "vega": 0.0998, "theta": -0.8057, "rho": 0.0434, "theo": 50.8484, "change": 20.28, "open": 34.2, "high": 55.8, "low": 34.2, "tick": "down", "last_trade_price": 52.43, "last_trade_time": "2026-08-03T15:42:21", "percent_change": 63.0793, "prev_day_close": 32.1499996185303}, {"option": "NBIS260814P00170000", "bid": 7.25, "bid_size": 122.0, "ask": 8.3, "ask_size": 41.0, "iv": 1.7638, "open_interest": 1037.0, "volume": 341.0, "delta": -0.1887, "gamma": 0.0041, "vega": 0.0998, "theta": -0.8118, "rho": -0.015, "theo": 7.8845, "change": -5.375, "open": 15.8, "high": 15.8, "low": 6.6, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:57:56", "percent_change": -40.1869, "prev_day_close": 13.375}, {"option": "NBIS260814C00172500", "bid": 47.2, "bid_size": 37.0, "ask": 50.5, "ask_size": 24.0, "iv": 1.7529, "open_interest": 2.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0043, "vega": 0.1038, "theta": -0.8365, "rho": 0.0431, "theo": 49.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.33, "last_trade_time": "2026-07-31T09:55:41", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "NBIS260814P00172500", "bid": 7.0, "bid_size": 92.0, "ask": 10.15, "ask_size": 103.0, "iv": 1.7714, "open_interest": 26.0, "volume": 37.0, "delta": -0.2011, "gamma": 0.0043, "vega": 0.1038, "theta": -0.8423, "rho": -0.0161, "theo": 8.5416, "change": -6.675, "open": 13.72, "high": 13.72, "low": 7.25, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T15:33:32", "percent_change": -45.9552, "prev_day_close": 14.5250000953674}, {"option": "NBIS260814C00175000", "bid": 45.4, "bid_size": 81.0, "ask": 48.55, "ask_size": 46.0, "iv": 1.7402, "open_interest": 194.0, "volume": 5.0, "delta": 0.7864, "gamma": 0.0044, "vega": 0.1076, "theta": -0.8664, "rho": 0.0428, "theo": 47.2077, "change": 23.575, "open": 25.1, "high": 52.85, "low": 25.1, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-08-03T15:12:44", "percent_change": 80.5295, "prev_day_close": 29.2749996185303}, {"option": "NBIS260814P00175000", "bid": 7.7, "bid_size": 179.0, "ask": 9.5, "ask_size": 20.0, "iv": 1.7023, "open_interest": 459.0, "volume": 98.0, "delta": -0.214, "gamma": 0.0045, "vega": 0.1077, "theta": -0.872, "rho": -0.0173, "theo": 9.237, "change": -6.725, "open": 18.36, "high": 18.36, "low": 7.8, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:49:13", "percent_change": -43.04, "prev_day_close": 15.6249995231628}, {"option": "NBIS260814C00177500", "bid": 43.75, "bid_size": 92.0, "ask": 46.5, "ask_size": 39.0, "iv": 1.727, "open_interest": 6.0, "volume": 11.0, "delta": 0.7732, "gamma": 0.0046, "vega": 0.1114, "theta": -0.8955, "rho": 0.0424, "theo": 45.4453, "change": 21.18, "open": 21.67, "high": 49.05, "low": 21.67, "tick": "down", "last_trade_price": 49.03, "last_trade_time": "2026-08-03T12:23:56", "percent_change": 76.0503, "prev_day_close": 27.8499994277954}, {"option": "NBIS260814P00177500", "bid": 8.4, "bid_size": 144.0, "ask": 10.2, "ask_size": 9.0, "iv": 1.6952, "open_interest": 45.0, "volume": 10.0, "delta": -0.2272, "gamma": 0.0046, "vega": 0.1115, "theta": -0.9009, "rho": -0.0178, "theo": 9.9723, "change": -7.75, "open": 20.0, "high": 20.0, "low": 8.95, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:52:24", "percent_change": -46.4072, "prev_day_close": 16.7000002861023}, {"option": "NBIS260814C00180000", "bid": 42.1, "bid_size": 99.0, "ask": 44.55, "ask_size": 44.0, "iv": 1.7154, "open_interest": 4728.0, "volume": 19.0, "delta": 0.7596, "gamma": 0.0048, "vega": 0.115, "theta": -0.9234, "rho": 0.042, "theo": 43.7227, "change": 23.425, "open": 19.9, "high": 50.0, "low": 19.9, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T13:45:38", "percent_change": 88.1468, "prev_day_close": 26.5749998092651}, {"option": "NBIS260814P00180000", "bid": 10.35, "bid_size": 42.0, "ask": 11.0, "ask_size": 12.0, "iv": 1.7439, "open_interest": 1022.0, "volume": 282.0, "delta": -0.2408, "gamma": 0.0048, "vega": 0.1151, "theta": -0.9286, "rho": -0.019, "theo": 10.747, "change": -6.995, "open": 17.2, "high": 17.2, "low": 8.99, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-08-03T15:59:42", "percent_change": -39.5757, "prev_day_close": 17.6750001907349}, {"option": "NBIS260814C00182500", "bid": 40.75, "bid_size": 34.0, "ask": 42.8, "ask_size": 22.0, "iv": 1.7221, "open_interest": 43.0, "volume": 4.0, "delta": 0.7458, "gamma": 0.005, "vega": 0.1186, "theta": -0.9501, "rho": 0.0415, "theo": 42.0411, "change": 18.27, "open": 21.25, "high": 43.57, "low": 21.25, "tick": "up", "last_trade_price": 43.57, "last_trade_time": "2026-08-03T11:23:21", "percent_change": 72.2134, "prev_day_close": 25.3000001907349}, {"option": "NBIS260814P00182500", "bid": 10.0, "bid_size": 180.0, "ask": 12.1, "ask_size": 51.0, "iv": 1.7013, "open_interest": 78.0, "volume": 36.0, "delta": -0.2547, "gamma": 0.005, "vega": 0.1186, "theta": -0.9551, "rho": -0.0203, "theo": 11.5624, "change": -8.97, "open": 13.7, "high": 13.7, "low": 10.18, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-08-03T14:23:21", "percent_change": -46.8407, "prev_day_close": 19.1500005722046}, {"option": "NBIS260814C00185000", "bid": 38.8, "bid_size": 106.0, "ask": 41.9, "ask_size": 71.0, "iv": 1.7351, "open_interest": 191.0, "volume": 135.0, "delta": 0.7316, "gamma": 0.0051, "vega": 0.122, "theta": -0.9755, "rho": 0.041, "theo": 40.4011, "change": 16.775, "open": 25.9, "high": 47.1, "low": 25.9, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-08-03T15:45:01", "percent_change": 69.9687, "prev_day_close": 23.9750003814697}, {"option": "NBIS260814P00185000", "bid": 10.9, "bid_size": 199.0, "ask": 13.2, "ask_size": 67.0, "iv": 1.709, "open_interest": 235.0, "volume": 164.0, "delta": -0.2689, "gamma": 0.0051, "vega": 0.122, "theta": -0.9803, "rho": -0.0216, "theo": 12.4191, "change": -7.525, "open": 23.0, "high": 23.0, "low": 10.51, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-03T15:55:29", "percent_change": -37.578, "prev_day_close": 20.0249996185303}, {"option": "NBIS260814C00187500", "bid": 37.25, "bid_size": 105.0, "ask": 39.8, "ask_size": 49.0, "iv": 1.7121, "open_interest": 94.0, "volume": 47.0, "delta": 0.7171, "gamma": 0.0053, "vega": 0.1251, "theta": -0.9995, "rho": 0.0405, "theo": 38.8024, "change": 17.575, "open": 23.47, "high": 44.03, "low": 22.18, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-08-03T15:40:28", "percent_change": 76.9989, "prev_day_close": 22.8249998092651}, {"option": "NBIS260814P00187500", "bid": 12.9, "bid_size": 22.0, "ask": 13.95, "ask_size": 62.0, "iv": 1.7428, "open_interest": 189.0, "volume": 67.0, "delta": -0.2834, "gamma": 0.0053, "vega": 0.1252, "theta": -1.0041, "rho": -0.0221, "theo": 13.3185, "change": -9.715, "open": 21.59, "high": 21.59, "low": 11.75, "tick": "up", "last_trade_price": 12.01, "last_trade_time": "2026-08-03T14:52:24", "percent_change": -44.7181, "prev_day_close": 21.7250003814697}, {"option": "NBIS260814C00190000", "bid": 36.5, "bid_size": 32.0, "ask": 38.35, "ask_size": 48.0, "iv": 1.7435, "open_interest": 309.0, "volume": 118.0, "delta": 0.7023, "gamma": 0.0054, "vega": 0.1281, "theta": -1.022, "rho": 0.0399, "theo": 37.2457, "change": 19.275, "open": 15.7, "high": 43.22, "low": 15.7, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-03T15:10:23", "percent_change": 88.3162, "prev_day_close": 21.8249998092651}, {"option": "NBIS260814P00190000", "bid": 13.85, "bid_size": 36.0, "ask": 14.85, "ask_size": 40.0, "iv": 1.7366, "open_interest": 349.0, "volume": 267.0, "delta": -0.2982, "gamma": 0.0054, "vega": 0.1282, "theta": -1.0264, "rho": -0.0234, "theo": 14.2595, "change": -8.925, "open": 21.07, "high": 21.85, "low": 12.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -38.9313, "prev_day_close": 22.9249992370605}, {"option": "NBIS260814C00192500", "bid": 34.5, "bid_size": 103.0, "ask": 36.45, "ask_size": 21.0, "iv": 1.7053, "open_interest": 68.0, "volume": 23.0, "delta": 0.6874, "gamma": 0.0055, "vega": 0.131, "theta": -1.0429, "rho": 0.0393, "theo": 35.732, "change": 14.95, "open": 19.8, "high": 41.45, "low": 19.8, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 72.7494, "prev_day_close": 20.5500001907349}, {"option": "NBIS260814P00192500", "bid": 14.8, "bid_size": 20.0, "ask": 15.75, "ask_size": 30.0, "iv": 1.7274, "open_interest": 60.0, "volume": 55.0, "delta": -0.3132, "gamma": 0.0055, "vega": 0.131, "theta": -1.0471, "rho": -0.0249, "theo": 15.243, "change": -9.325, "open": 28.35, "high": 28.35, "low": 13.0, "tick": "up", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:56:32", "percent_change": -38.1001, "prev_day_close": 24.4750003814697}, {"option": "NBIS260814C00195000", "bid": 33.7, "bid_size": 7.0, "ask": 34.9, "ask_size": 15.0, "iv": 1.7235, "open_interest": 265.0, "volume": 116.0, "delta": 0.6722, "gamma": 0.0057, "vega": 0.1336, "theta": -1.0621, "rho": 0.0387, "theo": 34.2615, "change": 16.15, "open": 13.95, "high": 39.5, "low": 13.95, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-08-03T15:42:40", "percent_change": 82.6087, "prev_day_close": 19.5500001907349}, {"option": "NBIS260814P00195000", "bid": 15.9, "bid_size": 42.0, "ask": 16.7, "ask_size": 7.0, "iv": 1.7229, "open_interest": 184.0, "volume": 331.0, "delta": -0.3284, "gamma": 0.0057, "vega": 0.1336, "theta": -1.0661, "rho": -0.0262, "theo": 16.2694, "change": -9.975, "open": 27.95, "high": 27.95, "low": 13.97, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-08-03T15:46:18", "percent_change": -38.4764, "prev_day_close": 25.9250001907349}, {"option": "NBIS260814C00197500", "bid": 31.65, "bid_size": 12.0, "ask": 33.9, "ask_size": 38.0, "iv": 1.7379, "open_interest": 62.0, "volume": 14.0, "delta": 0.6568, "gamma": 0.0058, "vega": 0.136, "theta": -1.0796, "rho": 0.038, "theo": 32.8336, "change": 17.95, "open": 26.9, "high": 38.21, "low": 26.9, "tick": "no_change", "last_trade_price": 36.35, "last_trade_time": "2026-08-03T14:42:13", "percent_change": 97.5544, "prev_day_close": 18.3999996185303}, {"option": "NBIS260814P00197500", "bid": 16.95, "bid_size": 40.0, "ask": 17.9, "ask_size": 28.0, "iv": 1.7227, "open_interest": 10.0, "volume": 238.0, "delta": -0.3437, "gamma": 0.0058, "vega": 0.1361, "theta": -1.0833, "rho": -0.0266, "theo": 17.3397, "change": -12.43, "open": 19.9, "high": 19.9, "low": 14.97, "tick": "no_change", "last_trade_price": 14.97, "last_trade_time": "2026-08-03T14:23:32", "percent_change": -45.365, "prev_day_close": 27.3999996185303}, {"option": "NBIS260814C00200000", "bid": 30.85, "bid_size": 74.0, "ask": 32.2, "ask_size": 55.0, "iv": 1.7181, "open_interest": 913.0, "volume": 836.0, "delta": 0.6414, "gamma": 0.0059, "vega": 0.1382, "theta": -1.0953, "rho": 0.0373, "theo": 31.4483, "change": 13.65, "open": 13.06, "high": 37.57, "low": 11.95, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 78.2235, "prev_day_close": 17.4499998092651}, {"option": "NBIS260814P00200000", "bid": 18.1, "bid_size": 32.0, "ask": 19.0, "ask_size": 25.0, "iv": 1.7196, "open_interest": 340.0, "volume": 247.0, "delta": -0.3592, "gamma": 0.0059, "vega": 0.1382, "theta": -1.0988, "rho": -0.028, "theo": 18.4527, "change": -10.375, "open": 30.99, "high": 30.99, "low": 15.55, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:59:07", "percent_change": -35.9307, "prev_day_close": 28.875}, {"option": "NBIS260814C00202500", "bid": 29.5, "bid_size": 39.0, "ask": 30.95, "ask_size": 44.0, "iv": 1.7173, "open_interest": 75.0, "volume": 95.0, "delta": 0.6258, "gamma": 0.006, "vega": 0.1402, "theta": -1.1092, "rho": 0.0366, "theo": 30.1063, "change": 14.745, "open": 16.5, "high": 34.7, "low": 15.45, "tick": "down", "last_trade_price": 31.37, "last_trade_time": "2026-08-03T15:42:21", "percent_change": 88.6917, "prev_day_close": 16.625}, {"option": "NBIS260814P00202500", "bid": 19.25, "bid_size": 32.0, "ask": 20.3, "ask_size": 60.0, "iv": 1.7207, "open_interest": 21.0, "volume": 291.0, "delta": -0.3749, "gamma": 0.006, "vega": 0.1402, "theta": -1.1124, "rho": -0.0295, "theo": 19.6083, "change": -13.685, "open": 22.8, "high": 22.8, "low": 16.89, "tick": "down", "last_trade_price": 16.89, "last_trade_time": "2026-08-03T14:12:04", "percent_change": -44.7588, "prev_day_close": 30.5750007629394}, {"option": "NBIS260814C00205000", "bid": 28.3, "bid_size": 22.0, "ask": 29.5, "ask_size": 15.0, "iv": 1.7119, "open_interest": 131.0, "volume": 86.0, "delta": 0.6101, "gamma": 0.0061, "vega": 0.1419, "theta": -1.1211, "rho": 0.0359, "theo": 28.8077, "change": 17.275, "open": 11.1, "high": 34.0, "low": 11.1, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-08-03T15:23:05", "percent_change": 110.56, "prev_day_close": 15.6250004768372}, {"option": "NBIS260814P00205000", "bid": 20.4, "bid_size": 38.0, "ask": 21.55, "ask_size": 44.0, "iv": 1.7172, "open_interest": 116.0, "volume": 562.0, "delta": -0.3906, "gamma": 0.0061, "vega": 0.142, "theta": -1.1242, "rho": -0.0309, "theo": 20.807, "change": -11.95, "open": 25.05, "high": 25.05, "low": 17.93, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T15:45:05", "percent_change": -37.2274, "prev_day_close": 32.1000003814697}, {"option": "NBIS260814C00207500", "bid": 26.45, "bid_size": 64.0, "ask": 28.3, "ask_size": 21.0, "iv": 1.6898, "open_interest": 31.0, "volume": 264.0, "delta": 0.5944, "gamma": 0.0061, "vega": 0.1434, "theta": -1.1312, "rho": 0.0351, "theo": 27.5517, "change": 12.825, "open": 19.7, "high": 32.75, "low": 19.7, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-08-03T15:59:50", "percent_change": 86.5093, "prev_day_close": 14.8250002861023}, {"option": "NBIS260814P00207500", "bid": 21.1, "bid_size": 52.0, "ask": 22.85, "ask_size": 48.0, "iv": 1.6969, "open_interest": 3.0, "volume": 319.0, "delta": -0.4063, "gamma": 0.0062, "vega": 0.1434, "theta": -1.1341, "rho": -0.0311, "theo": 22.0489, "change": -14.025, "open": 33.32, "high": 33.32, "low": 18.86, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-03T14:50:03", "percent_change": -41.1592, "prev_day_close": 34.0750007629394}, {"option": "NBIS260814C00210000", "bid": 25.75, "bid_size": 45.0, "ask": 27.35, "ask_size": 83.0, "iv": 1.7137, "open_interest": 702.0, "volume": 545.0, "delta": 0.5787, "gamma": 0.0062, "vega": 0.1447, "theta": -1.1395, "rho": 0.0344, "theo": 26.3375, "change": 12.71, "open": 9.8, "high": 31.53, "low": 9.8, "tick": "up", "last_trade_price": 26.76, "last_trade_time": "2026-08-03T15:59:30", "percent_change": 90.4626, "prev_day_close": 14.0500001907349}, {"option": "NBIS260814P00210000", "bid": 22.95, "bid_size": 23.0, "ask": 24.1, "ask_size": 28.0, "iv": 1.7122, "open_interest": 4322.0, "volume": 538.0, "delta": -0.4221, "gamma": 0.0062, "vega": 0.1447, "theta": -1.1421, "rho": -0.0326, "theo": 23.3338, "change": -12.975, "open": 29.3, "high": 29.3, "low": 19.73, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-08-03T15:51:40", "percent_change": -36.7304, "prev_day_close": 35.3249988555908}, {"option": "NBIS260814C00212500", "bid": 24.6, "bid_size": 34.0, "ask": 26.25, "ask_size": 68.0, "iv": 1.7139, "open_interest": 98.0, "volume": 64.0, "delta": 0.5629, "gamma": 0.0063, "vega": 0.1457, "theta": -1.1459, "rho": 0.0336, "theo": 25.1653, "change": 14.4, "open": 13.15, "high": 28.36, "low": 13.15, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-03T15:02:15", "percent_change": 108.271, "prev_day_close": 13.3000001907349}, {"option": "NBIS260814P00212500", "bid": 24.2, "bid_size": 20.0, "ask": 25.55, "ask_size": 69.0, "iv": 1.7109, "open_interest": 7.0, "volume": 23.0, "delta": -0.4378, "gamma": 0.0063, "vega": 0.1457, "theta": -1.1482, "rho": -0.0341, "theo": 24.6597, "change": -11.875, "open": 24.26, "high": 25.29, "low": 21.31, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-03T15:56:06", "percent_change": -32.2034, "prev_day_close": 36.875}, {"option": "NBIS260814C00215000", "bid": 23.3, "bid_size": 42.0, "ask": 25.2, "ask_size": 76.0, "iv": 1.708, "open_interest": 2043.0, "volume": 585.0, "delta": 0.5472, "gamma": 0.0063, "vega": 0.1465, "theta": -1.1504, "rho": 0.0328, "theo": 24.0351, "change": 12.555, "open": 9.71, "high": 28.9, "low": 9.7, "tick": "down", "last_trade_price": 25.08, "last_trade_time": "2026-08-03T15:47:04", "percent_change": 100.24, "prev_day_close": 12.5250000953674}, {"option": "NBIS260814P00215000", "bid": 25.5, "bid_size": 62.0, "ask": 26.65, "ask_size": 38.0, "iv": 1.6966, "open_interest": 174.0, "volume": 270.0, "delta": -0.4536, "gamma": 0.0063, "vega": 0.1465, "theta": -1.1525, "rho": -0.0354, "theo": 26.0272, "change": -13.225, "open": 35.0, "high": 35.0, "low": 22.55, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T15:59:43", "percent_change": -33.63, "prev_day_close": 39.3249988555908}, {"option": "NBIS260814C00217500", "bid": 22.35, "bid_size": 37.0, "ask": 23.65, "ask_size": 28.0, "iv": 1.6945, "open_interest": 66.0, "volume": 476.0, "delta": 0.5316, "gamma": 0.0063, "vega": 0.1471, "theta": -1.1531, "rho": 0.032, "theo": 22.9462, "change": 10.955, "open": 19.8, "high": 27.68, "low": 19.67, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-08-03T15:57:46", "percent_change": 91.8658, "prev_day_close": 11.9250001907349}, {"option": "NBIS260814P00217500", "bid": 26.95, "bid_size": 27.0, "ask": 28.5, "ask_size": 61.0, "iv": 1.7105, "open_interest": 10.0, "volume": 118.0, "delta": -0.4692, "gamma": 0.0064, "vega": 0.1471, "theta": -1.155, "rho": -0.0369, "theo": 27.4358, "change": -13.45, "open": 30.29, "high": 30.29, "low": 23.87, "tick": "up", "last_trade_price": 27.45, "last_trade_time": "2026-08-03T15:57:13", "percent_change": -32.8851, "prev_day_close": 40.9000015258789}, {"option": "NBIS260814C00220000", "bid": 21.7, "bid_size": 7.0, "ask": 22.8, "ask_size": 188.0, "iv": 1.7125, "open_interest": 1008.0, "volume": 838.0, "delta": 0.5161, "gamma": 0.0064, "vega": 0.1474, "theta": -1.154, "rho": 0.0312, "theo": 21.8973, "change": 11.6, "open": 9.2, "high": 26.66, "low": 8.0, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T15:59:52", "percent_change": 103.111, "prev_day_close": 11.25}, {"option": "NBIS260814P00220000", "bid": 28.5, "bid_size": 42.0, "ask": 29.85, "ask_size": 58.0, "iv": 1.7081, "open_interest": 6813.0, "volume": 633.0, "delta": -0.4848, "gamma": 0.0064, "vega": 0.1474, "theta": -1.1556, "rho": -0.037, "theo": 28.8865, "change": -15.525, "open": 32.83, "high": 32.83, "low": 25.02, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-08-03T15:31:33", "percent_change": -36.594, "prev_day_close": 42.4249992370606}, {"option": "NBIS260814C00222500", "bid": 20.4, "bid_size": 31.0, "ask": 21.7, "ask_size": 39.0, "iv": 1.6974, "open_interest": 157.0, "volume": 170.0, "delta": 0.5007, "gamma": 0.0064, "vega": 0.1475, "theta": -1.1532, "rho": 0.0304, "theo": 20.8878, "change": 12.95, "open": 13.7, "high": 25.34, "low": 13.7, "tick": "no_change", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T15:29:25", "percent_change": 121.028, "prev_day_close": 10.6999998092651}, {"option": "NBIS260814P00222500", "bid": 29.8, "bid_size": 21.0, "ask": 31.15, "ask_size": 28.0, "iv": 1.6931, "open_interest": 15.0, "volume": 22.0, "delta": -0.5002, "gamma": 0.0064, "vega": 0.1475, "theta": -1.1545, "rho": -0.0384, "theo": 30.3759, "change": -16.275, "open": 29.56, "high": 29.56, "low": 26.47, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T15:10:18", "percent_change": -36.7174, "prev_day_close": 44.3249988555908}, {"option": "NBIS260814C00225000", "bid": 19.65, "bid_size": 26.0, "ask": 20.55, "ask_size": 32.0, "iv": 1.6968, "open_interest": 1568.0, "volume": 315.0, "delta": 0.4854, "gamma": 0.0064, "vega": 0.1474, "theta": -1.1506, "rho": 0.0296, "theo": 19.9175, "change": 10.755, "open": 7.5, "high": 24.3, "low": 7.05, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-08-03T15:41:00", "percent_change": 107.282, "prev_day_close": 10.0250000953674}, {"option": "NBIS260814P00225000", "bid": 31.35, "bid_size": 43.0, "ask": 32.7, "ask_size": 29.0, "iv": 1.6926, "open_interest": 2847.0, "volume": 274.0, "delta": -0.5155, "gamma": 0.0064, "vega": 0.1474, "theta": -1.1518, "rho": -0.04, "theo": 31.904, "change": -15.85, "open": 48.33, "high": 48.33, "low": 27.85, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-03T15:45:17", "percent_change": -33.8314, "prev_day_close": 46.8500003814697}, {"option": "NBIS260814C00230000", "bid": 17.85, "bid_size": 7.0, "ask": 18.8, "ask_size": 46.0, "iv": 1.6968, "open_interest": 436.0, "volume": 879.0, "delta": 0.4554, "gamma": 0.0064, "vega": 0.1465, "theta": -1.1407, "rho": 0.0279, "theo": 18.0919, "change": 10.025, "open": 7.81, "high": 22.2, "low": 5.85, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-08-03T15:50:49", "percent_change": 109.863, "prev_day_close": 9.125}, {"option": "NBIS260814P00230000", "bid": 34.45, "bid_size": 62.0, "ask": 36.15, "ask_size": 76.0, "iv": 1.6963, "open_interest": 73.0, "volume": 116.0, "delta": -0.5456, "gamma": 0.0064, "vega": 0.1463, "theta": -1.1414, "rho": -0.041, "theo": 35.0747, "change": -15.745, "open": 52.27, "high": 52.27, "low": 31.42, "tick": "down", "last_trade_price": 34.93, "last_trade_time": "2026-08-03T15:59:13", "percent_change": -31.0705, "prev_day_close": 50.6750011444092}, {"option": "NBIS260814C00235000", "bid": 16.1, "bid_size": 19.0, "ask": 17.3, "ask_size": 69.0, "iv": 1.698, "open_interest": 319.0, "volume": 134.0, "delta": 0.4262, "gamma": 0.0063, "vega": 0.1449, "theta": -1.1248, "rho": 0.0263, "theo": 16.4114, "change": 9.1, "open": 9.15, "high": 20.26, "low": 8.88, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-08-03T15:44:36", "percent_change": 110.303, "prev_day_close": 8.25}, {"option": "NBIS260814P00235000", "bid": 37.7, "bid_size": 56.0, "ask": 39.6, "ask_size": 44.0, "iv": 1.6958, "open_interest": 53.0, "volume": 22.0, "delta": -0.5748, "gamma": 0.0063, "vega": 0.1448, "theta": -1.1249, "rho": -0.0438, "theo": 38.3934, "change": -16.17, "open": 43.28, "high": 44.58, "low": 34.8, "tick": "up", "last_trade_price": 38.18, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -29.7516, "prev_day_close": 54.3500003814697}, {"option": "NBIS260814C00240000", "bid": 14.65, "bid_size": 5.0, "ask": 15.6, "ask_size": 12.0, "iv": 1.6849, "open_interest": 1378.0, "volume": 513.0, "delta": 0.398, "gamma": 0.0062, "vega": 0.1425, "theta": -1.1036, "rho": 0.0247, "theo": 14.8705, "change": 7.925, "open": 4.95, "high": 18.45, "low": 4.95, "tick": "down", "last_trade_price": 15.15, "last_trade_time": "2026-08-03T15:55:49", "percent_change": 109.689, "prev_day_close": 7.22500014305115}, {"option": "NBIS260814P00240000", "bid": 40.85, "bid_size": 32.0, "ask": 42.9, "ask_size": 14.0, "iv": 1.6776, "open_interest": 89.0, "volume": 12.0, "delta": -0.6031, "gamma": 0.0062, "vega": 0.1424, "theta": -1.1032, "rho": -0.0464, "theo": 41.8492, "change": -18.41, "open": 52.84, "high": 52.84, "low": 40.59, "tick": "down", "last_trade_price": 40.59, "last_trade_time": "2026-08-03T15:53:03", "percent_change": -31.2034, "prev_day_close": 59.0}, {"option": "NBIS260814C00245000", "bid": 13.25, "bid_size": 1.0, "ask": 14.1, "ask_size": 23.0, "iv": 1.6895, "open_interest": 233.0, "volume": 108.0, "delta": 0.3709, "gamma": 0.0061, "vega": 0.1396, "theta": -1.0776, "rho": 0.0232, "theo": 13.4606, "change": 7.85, "open": 4.25, "high": 16.49, "low": 4.25, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-03T15:53:49", "percent_change": 118.939, "prev_day_close": 6.60000014305115}, {"option": "NBIS260814P00245000", "bid": 44.7, "bid_size": 42.0, "ask": 46.65, "ask_size": 31.0, "iv": 1.691, "open_interest": 48.0, "volume": 26.0, "delta": -0.6303, "gamma": 0.0061, "vega": 0.1393, "theta": -1.0767, "rho": -0.0474, "theo": 45.4389, "change": -20.675, "open": 60.57, "high": 60.57, "low": 41.95, "tick": "down", "last_trade_price": 41.95, "last_trade_time": "2026-08-03T15:07:51", "percent_change": -33.014, "prev_day_close": 62.625}, {"option": "NBIS260814C00250000", "bid": 11.95, "bid_size": 10.0, "ask": 12.6, "ask_size": 20.0, "iv": 1.6804, "open_interest": 617.0, "volume": 519.0, "delta": 0.345, "gamma": 0.0059, "vega": 0.136, "theta": -1.0477, "rho": 0.0216, "theo": 12.1733, "change": 6.48, "open": 4.55, "high": 15.2, "low": 3.9, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-08-03T15:59:41", "percent_change": 111.724, "prev_day_close": 5.79999995231628}, {"option": "NBIS260814P00250000", "bid": 48.3, "bid_size": 57.0, "ask": 50.4, "ask_size": 25.0, "iv": 1.6877, "open_interest": 57.0, "volume": 6.0, "delta": -0.6563, "gamma": 0.0059, "vega": 0.1359, "theta": -1.0462, "rho": -0.0499, "theo": 49.1499, "change": -19.175, "open": 54.62, "high": 54.62, "low": 46.13, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -28.439, "prev_day_close": 67.4249992370606}, {"option": "NBIS260814C00255000", "bid": 10.75, "bid_size": 14.0, "ask": 11.45, "ask_size": 20.0, "iv": 1.6798, "open_interest": 393.0, "volume": 245.0, "delta": 0.3203, "gamma": 0.0058, "vega": 0.132, "theta": -1.0145, "rho": 0.0202, "theo": 11.0019, "change": 5.9, "open": 3.8, "high": 13.65, "low": 3.8, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-08-03T15:59:11", "percent_change": 112.381, "prev_day_close": 5.25}, {"option": "NBIS260814P00255000", "bid": 52.2, "bid_size": 15.0, "ask": 54.45, "ask_size": 27.0, "iv": 1.6988, "open_interest": 37.0, "volume": 2.0, "delta": -0.6811, "gamma": 0.0058, "vega": 0.1315, "theta": -1.0125, "rho": -0.05, "theo": 52.9764, "change": -20.685, "open": 55.63, "high": 55.63, "low": 51.19, "tick": "down", "last_trade_price": 51.19, "last_trade_time": "2026-08-03T15:51:23", "percent_change": -28.7791, "prev_day_close": 71.875}, {"option": "NBIS260814C00260000", "bid": 9.55, "bid_size": 78.0, "ask": 10.35, "ask_size": 29.0, "iv": 1.6732, "open_interest": 427.0, "volume": 439.0, "delta": 0.2969, "gamma": 0.0056, "vega": 0.1277, "theta": -0.9786, "rho": 0.0188, "theo": 9.9365, "change": 5.025, "open": 3.85, "high": 12.33, "low": 3.85, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:58:18", "percent_change": 107.487, "prev_day_close": 4.67499995231628}, {"option": "NBIS260814P00260000", "bid": 55.6, "bid_size": 27.0, "ask": 58.5, "ask_size": 28.0, "iv": 1.683, "open_interest": 96.0, "volume": 1.0, "delta": -0.7045, "gamma": 0.0056, "vega": 0.1274, "theta": -0.976, "rho": -0.0522, "theo": 56.9118, "change": 0.39, "open": 76.14, "high": 76.14, "low": 76.14, "tick": "down", "last_trade_price": 76.14, "last_trade_time": "2026-08-03T09:39:24", "percent_change": 0.514852, "prev_day_close": 75.75}, {"option": "NBIS260814C00265000", "bid": 8.55, "bid_size": 47.0, "ask": 9.5, "ask_size": 51.0, "iv": 1.6768, "open_interest": 43.0, "volume": 95.0, "delta": 0.2748, "gamma": 0.0054, "vega": 0.123, "theta": -0.9407, "rho": 0.0174, "theo": 8.9704, "change": 5.37, "open": 4.7, "high": 11.1, "low": 4.7, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-08-03T15:54:21", "percent_change": 126.353, "prev_day_close": 4.25000011920929}, {"option": "NBIS260814P00265000", "bid": 59.7, "bid_size": 46.0, "ask": 62.0, "ask_size": 36.0, "iv": 1.6647, "open_interest": 35.0, "volume": 1.0, "delta": -0.7267, "gamma": 0.0054, "vega": 0.1227, "theta": -0.9375, "rho": -0.0541, "theo": 60.9441, "change": -12.2, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T10:02:46", "percent_change": -15.212, "prev_day_close": 80.2000007629394}, {"option": "NBIS260814C00270000", "bid": 7.7, "bid_size": 64.0, "ask": 8.4, "ask_size": 23.0, "iv": 1.6692, "open_interest": 311.0, "volume": 161.0, "delta": 0.254, "gamma": 0.0052, "vega": 0.1181, "theta": -0.9013, "rho": 0.0162, "theo": 8.0958, "change": 4.425, "open": 2.29, "high": 10.19, "low": 2.29, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:57:26", "percent_change": 123.776, "prev_day_close": 3.57499992847443}, {"option": "NBIS260814P00270000", "bid": 63.8, "bid_size": 38.0, "ask": 66.8, "ask_size": 54.0, "iv": 1.6926, "open_interest": 29.0, "volume": 43.0, "delta": -0.7476, "gamma": 0.0052, "vega": 0.1175, "theta": -0.8977, "rho": -0.0543, "theo": 65.0696, "change": -23.8, "open": 69.87, "high": 69.87, "low": 61.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-03T14:39:14", "percent_change": -28.066, "prev_day_close": 84.7999992370606}, {"option": "NBIS260814C00275000", "bid": 6.9, "bid_size": 44.0, "ask": 7.6, "ask_size": 24.0, "iv": 1.6693, "open_interest": 290.0, "volume": 149.0, "delta": 0.2345, "gamma": 0.0049, "vega": 0.1132, "theta": -0.8611, "rho": 0.015, "theo": 7.3042, "change": 2.685, "open": 3.11, "high": 9.0, "low": 3.11, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T15:56:33", "percent_change": 79.792, "prev_day_close": 3.36500000953674}, {"option": "NBIS260814P00275000", "bid": 68.3, "bid_size": 6.0, "ask": 71.2, "ask_size": 22.0, "iv": 1.7157, "open_interest": 3.0, "volume": 1.0, "delta": -0.7671, "gamma": 0.005, "vega": 0.1127, "theta": -0.857, "rho": -0.0561, "theo": 69.2786, "change": -14.705, "open": 74.87, "high": 74.87, "low": 74.87, "tick": "down", "last_trade_price": 74.87, "last_trade_time": "2026-08-03T10:22:26", "percent_change": -16.4164, "prev_day_close": 89.5750007629394}, {"option": "NBIS260814C00280000", "bid": 6.05, "bid_size": 46.0, "ask": 7.1, "ask_size": 24.0, "iv": 1.6742, "open_interest": 466.0, "volume": 164.0, "delta": 0.2163, "gamma": 0.0047, "vega": 0.108, "theta": -0.8204, "rho": 0.0139, "theo": 6.5897, "change": 4.395, "open": 1.8, "high": 8.35, "low": 1.8, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-08-03T15:33:29", "percent_change": 149.744, "prev_day_close": 2.93499994277954}, {"option": "NBIS260814P00280000", "bid": 72.55, "bid_size": 12.0, "ask": 75.35, "ask_size": 19.0, "iv": 1.7113, "open_interest": 204.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0047, "vega": 0.1075, "theta": -0.8159, "rho": -0.0573, "theo": 73.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.45, "last_trade_time": "2026-07-31T14:06:19", "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "NBIS260814C00285000", "bid": 4.7, "bid_size": 74.0, "ask": 6.7, "ask_size": 68.0, "iv": 1.6532, "open_interest": 119.0, "volume": 19.0, "delta": 0.1993, "gamma": 0.0045, "vega": 0.1029, "theta": -0.7798, "rho": 0.0128, "theo": 5.9452, "change": 4.83, "open": 4.9, "high": 7.62, "low": 4.8, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-03T14:10:14", "percent_change": 173.118, "prev_day_close": 2.78999996185303}, {"option": "NBIS260814P00285000", "bid": 76.35, "bid_size": 11.0, "ask": 79.9, "ask_size": 22.0, "iv": 1.6973, "open_interest": 1.0, "volume": 0.0, "delta": -0.8025, "gamma": 0.0045, "vega": 0.102, "theta": -0.7748, "rho": -0.0572, "theo": 77.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-07-14T10:14:41", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "NBIS260814C00290000", "bid": 5.05, "bid_size": 18.0, "ask": 5.8, "ask_size": 24.0, "iv": 1.6856, "open_interest": 56.0, "volume": 133.0, "delta": 0.1835, "gamma": 0.0042, "vega": 0.0978, "theta": -0.7395, "rho": 0.0118, "theo": 5.3637, "change": 2.81, "open": 1.77, "high": 6.85, "low": 1.77, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 117.573, "prev_day_close": 2.39000010490417}, {"option": "NBIS260814P00290000", "bid": 81.15, "bid_size": 17.0, "ask": 83.85, "ask_size": 12.0, "iv": 1.6958, "open_interest": 3.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0043, "vega": 0.0971, "theta": -0.7341, "rho": -0.0586, "theo": 82.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.46, "last_trade_time": "2026-07-16T11:43:47", "percent_change": 0.0, "prev_day_close": 103.625}, {"option": "NBIS260814C00295000", "bid": 4.45, "bid_size": 49.0, "ask": 5.2, "ask_size": 20.0, "iv": 1.68, "open_interest": 75.0, "volume": 223.0, "delta": 0.1688, "gamma": 0.004, "vega": 0.0927, "theta": -0.6999, "rho": 0.0109, "theo": 4.8403, "change": 2.305, "open": 1.75, "high": 6.1, "low": 1.75, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:57:18", "percent_change": 107.459, "prev_day_close": 2.14500004053116}, {"option": "NBIS260814P00295000", "bid": 85.25, "bid_size": 12.0, "ask": 88.35, "ask_size": 15.0, "iv": 1.68, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.004, "vega": 0.092, "theta": -0.6942, "rho": -0.059, "theo": 86.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.324996948242}, {"option": "NBIS260814C00300000", "bid": 4.05, "bid_size": 27.0, "ask": 4.6, "ask_size": 21.0, "iv": 1.6792, "open_interest": 587.0, "volume": 1114.0, "delta": 0.1553, "gamma": 0.0038, "vega": 0.0877, "theta": -0.6612, "rho": 0.01, "theo": 4.3694, "change": 2.395, "open": 1.3, "high": 5.65, "low": 1.2, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-08-03T15:59:02", "percent_change": 122.506, "prev_day_close": 1.95499992370605}, {"option": "NBIS260814P00300000", "bid": 89.8, "bid_size": 13.0, "ask": 93.15, "ask_size": 19.0, "iv": 1.6991, "open_interest": 5.0, "volume": 0.0, "delta": -0.8467, "gamma": 0.0038, "vega": 0.0866, "theta": -0.6552, "rho": -0.0584, "theo": 91.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.01, "last_trade_time": "2026-07-31T15:17:17", "percent_change": 0.0, "prev_day_close": 113.275001525879}, {"option": "NBIS260814C00305000", "bid": 3.65, "bid_size": 24.0, "ask": 4.25, "ask_size": 19.0, "iv": 1.6877, "open_interest": 69.0, "volume": 102.0, "delta": 0.1428, "gamma": 0.0036, "vega": 0.083, "theta": -0.6237, "rho": 0.0093, "theo": 3.9453, "change": 2.255, "open": 1.3, "high": 5.1, "low": 1.3, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 129.226, "prev_day_close": 1.74500000476837}, {"option": "NBIS260814P00305000", "bid": 94.4, "bid_size": 24.0, "ask": 97.8, "ask_size": 58.0, "iv": 1.7084, "open_interest": 30.0, "volume": 30.0, "delta": -0.8593, "gamma": 0.0036, "vega": 0.0821, "theta": -0.6174, "rho": -0.0595, "theo": 95.9241, "change": -23.475, "open": 94.7, "high": 94.7, "low": 94.7, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-08-03T11:48:07", "percent_change": -19.8646, "prev_day_close": 118.175003051758}, {"option": "NBIS260814C00310000", "bid": 2.47, "bid_size": 127.0, "ask": 4.1, "ask_size": 81.0, "iv": 1.6537, "open_interest": 93.0, "volume": 146.0, "delta": 0.1312, "gamma": 0.0034, "vega": 0.0782, "theta": -0.5874, "rho": 0.0085, "theo": 3.5639, "change": 2.62, "open": 1.06, "high": 4.65, "low": 1.06, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:29:06", "percent_change": 165.823, "prev_day_close": 1.5799999833107}, {"option": "NBIS260814P00310000", "bid": 99.2, "bid_size": 30.0, "ask": 102.5, "ask_size": 49.0, "iv": 1.7292, "open_interest": 0.0, "volume": 1.0, "delta": -0.8709, "gamma": 0.0034, "vega": 0.0775, "theta": -0.5808, "rho": -0.0608, "theo": 100.5431, "change": -26.95, "open": 96.0, "high": 96.0, "low": 96.0, "tick": "down", "last_trade_price": 96.0, "last_trade_time": "2026-08-03T12:56:23", "percent_change": -21.9195, "prev_day_close": 122.949996948242}, {"option": "NBIS260814C00315000", "bid": 3.0, "bid_size": 20.0, "ask": 4.85, "ask_size": 104.0, "iv": 1.7852, "open_interest": 19.0, "volume": 28.0, "delta": 0.1206, "gamma": 0.0032, "vega": 0.0737, "theta": -0.5526, "rho": 0.0078, "theo": 3.2212, "change": 2.66, "open": 2.62, "high": 4.1, "low": 2.62, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-03T13:53:51", "percent_change": 184.722, "prev_day_close": 1.43999999761581}, {"option": "NBIS260814P00315000", "bid": 104.05, "bid_size": 6.0, "ask": 107.1, "ask_size": 29.0, "iv": 1.7437, "open_interest": 1.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0032, "vega": 0.0726, "theta": -0.5457, "rho": -0.058, "theo": 105.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.95, "last_trade_time": "2026-07-13T10:16:50", "percent_change": 0.0, "prev_day_close": 127.875}, {"option": "NBIS260814C00320000", "bid": 2.7, "bid_size": 6.0, "ask": 3.35, "ask_size": 36.0, "iv": 1.713, "open_interest": 127.0, "volume": 77.0, "delta": 0.1108, "gamma": 0.003, "vega": 0.0694, "theta": -0.5192, "rho": 0.0072, "theo": 2.9129, "change": 1.64, "open": 1.6, "high": 3.73, "low": 1.6, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-03T15:59:00", "percent_change": 125.191, "prev_day_close": 1.31000000238419}, {"option": "NBIS260814P00320000", "bid": 108.8, "bid_size": 7.0, "ask": 111.75, "ask_size": 25.0, "iv": 1.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.003, "vega": 0.0682, "theta": -0.5122, "rho": -0.0595, "theo": 109.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.424995422363}, {"option": "NBIS260814C00325000", "bid": 1.94, "bid_size": 94.0, "ask": 3.4, "ask_size": 89.0, "iv": 1.7058, "open_interest": 57.0, "volume": 32.0, "delta": 0.1018, "gamma": 0.0028, "vega": 0.0652, "theta": -0.4874, "rho": 0.0066, "theo": 2.6355, "change": 1.985, "open": 2.11, "high": 3.4, "low": 2.11, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-08-03T15:24:02", "percent_change": 168.936, "prev_day_close": 1.17499998211861}, {"option": "NBIS260814P00325000", "bid": 113.35, "bid_size": 6.0, "ask": 116.35, "ask_size": 10.0, "iv": 1.7356, "open_interest": 40.0, "volume": 40.0, "delta": -0.9006, "gamma": 0.0028, "vega": 0.0642, "theta": -0.4801, "rho": -0.0603, "theo": 114.6216, "change": -25.525, "open": 120.05, "high": 120.05, "low": 112.1, "tick": "no_change", "last_trade_price": 112.1, "last_trade_time": "2026-08-03T11:43:09", "percent_change": -18.5468, "prev_day_close": 137.625}, {"option": "NBIS260814C00330000", "bid": 1.71, "bid_size": 112.0, "ask": 2.67, "ask_size": 38.0, "iv": 1.6714, "open_interest": 329.0, "volume": 51.0, "delta": 0.0935, "gamma": 0.0026, "vega": 0.0612, "theta": -0.4571, "rho": 0.0061, "theo": 2.3863, "change": 1.805, "open": 1.96, "high": 3.2, "low": 1.96, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-08-03T15:30:26", "percent_change": 174.396, "prev_day_close": 1.03500002622604}, {"option": "NBIS260814P00330000", "bid": 118.25, "bid_size": 5.0, "ask": 121.1, "ask_size": 5.0, "iv": 1.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0027, "vega": 0.0599, "theta": -0.4496, "rho": -0.0586, "theo": 119.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.449996948242}, {"option": "NBIS260814C00335000", "bid": 1.06, "bid_size": 138.0, "ask": 3.45, "ask_size": 119.0, "iv": 1.7243, "open_interest": 82.0, "volume": 18.0, "delta": 0.086, "gamma": 0.0025, "vega": 0.0575, "theta": -0.4284, "rho": 0.0056, "theo": 2.1622, "change": 1.57, "open": 2.34, "high": 2.5, "low": 2.34, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T15:35:26", "percent_change": 168.817, "prev_day_close": 0.930000007152557}, {"option": "NBIS260814P00335000", "bid": 122.85, "bid_size": 5.0, "ask": 125.8, "ask_size": 5.0, "iv": 1.7387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0025, "vega": 0.0556, "theta": -0.4206, "rho": -0.057, "theo": 124.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.225006103516}, {"option": "NBIS260814C00340000", "bid": 1.02, "bid_size": 151.0, "ask": 2.26, "ask_size": 40.0, "iv": 1.6497, "open_interest": 820.0, "volume": 373.0, "delta": 0.079, "gamma": 0.0023, "vega": 0.054, "theta": -0.4012, "rho": 0.0052, "theo": 1.9604, "change": 1.465, "open": 0.81, "high": 2.58, "low": 0.81, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-03T15:22:07", "percent_change": 173.373, "prev_day_close": 0.844999998807907}, {"option": "NBIS260814P00340000", "bid": 127.65, "bid_size": 8.0, "ask": 130.6, "ask_size": 10.0, "iv": 1.7443, "open_interest": 20.0, "volume": 22.0, "delta": -0.9237, "gamma": 0.0023, "vega": 0.0524, "theta": -0.3934, "rho": -0.0581, "theo": 128.955, "change": -29.8, "open": 126.3, "high": 126.3, "low": 122.5, "tick": "no_change", "last_trade_price": 122.5, "last_trade_time": "2026-08-03T14:27:40", "percent_change": -19.5666, "prev_day_close": 152.299995422363}, {"option": "NBIS260814C00350000", "bid": 1.0, "bid_size": 141.0, "ask": 1.7, "ask_size": 10.0, "iv": 1.6615, "open_interest": 904.0, "volume": 902.0, "delta": 0.0668, "gamma": 0.002, "vega": 0.0474, "theta": -0.3514, "rho": 0.0044, "theo": 1.6153, "change": 1.05, "open": 0.74, "high": 2.2, "low": 0.74, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-03T15:50:53", "percent_change": 154.412, "prev_day_close": 0.680000007152557}, {"option": "NBIS260814P00350000", "bid": 137.4, "bid_size": 5.0, "ask": 140.3, "ask_size": 5.0, "iv": 1.7704, "open_interest": 0.0, "volume": 25.0, "delta": -0.9361, "gamma": 0.0021, "vega": 0.0455, "theta": -0.3432, "rho": -0.056, "theo": 138.6147, "change": -25.425, "open": 136.65, "high": 136.65, "low": 136.65, "tick": "down", "last_trade_price": 136.65, "last_trade_time": "2026-08-03T15:42:39", "percent_change": -15.6872, "prev_day_close": 162.075004577637}, {"option": "NBIS260821C00040000", "bid": 170.85, "bid_size": 5.0, "ask": 175.0, "ask_size": 1.0, "iv": 3.1562, "open_interest": 17.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0218, "theo": 172.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.43, "last_trade_time": "2026-07-09T09:59:38", "percent_change": 0.0, "prev_day_close": 148.524993896484}, {"option": "NBIS260821P00040000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 20.0, "iv": 2.5858, "open_interest": 11983.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0035, "rho": 0.0, "theo": 0.011, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T13:59:30", "percent_change": -38.4615, "prev_day_close": 0.0650000004097819}, {"option": "NBIS260821C00045000", "bid": 165.65, "bid_size": 5.0, "ask": 169.95, "ask_size": 5.0, "iv": 2.4638, "open_interest": 12.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0245, "theo": 167.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-04-14T10:02:46", "percent_change": 0.0, "prev_day_close": 143.474998474121}, {"option": "NBIS260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 7.0, "iv": 2.7766, "open_interest": 373.0, "volume": 74.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0052, "rho": -0.0001, "theo": 0.0175, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T11:55:55", "percent_change": -52.9412, "prev_day_close": 0.0849999990314245}, {"option": "NBIS260821C00050000", "bid": 161.0, "bid_size": 5.0, "ask": 165.0, "ask_size": 5.0, "iv": 2.8339, "open_interest": 35.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0272, "theo": 162.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.9, "last_trade_time": "2026-05-18T10:52:47", "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "NBIS260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 162.0, "iv": 2.8491, "open_interest": 3092.0, "volume": 22.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0013, "theta": -0.0076, "rho": -0.0001, "theo": 0.0269, "change": -0.06, "open": 0.11, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T15:53:57", "percent_change": -50.0, "prev_day_close": 0.120000001043081}, {"option": "NBIS260821C00055000", "bid": 155.6, "bid_size": 5.0, "ask": 160.4, "ask_size": 5.0, "iv": 2.634, "open_interest": 31.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0299, "theo": 157.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.88, "last_trade_time": "2026-07-20T10:36:06", "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "NBIS260821P00055000", "bid": 0.01, "bid_size": 40.0, "ask": 0.27, "ask_size": 8.0, "iv": 2.5078, "open_interest": 585.0, "volume": 690.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0019, "theta": -0.0108, "rho": -0.0002, "theo": 0.0403, "change": -0.07, "open": 0.22, "high": 0.22, "low": 0.03, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:59:20", "percent_change": -50.0, "prev_day_close": 0.139999996870756}, {"option": "NBIS260821C00060000", "bid": 151.25, "bid_size": 15.0, "ask": 154.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0325, "theo": 152.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.65, "last_trade_time": "2026-07-24T15:46:26", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "NBIS260821P00060000", "bid": 0.01, "bid_size": 1.0, "ask": 0.14, "ask_size": 3.0, "iv": 2.1926, "open_interest": 2324.0, "volume": 503.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0149, "rho": -0.0002, "theo": 0.059, "change": -0.09, "open": 0.2, "high": 0.3, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T15:49:02", "percent_change": -56.25, "prev_day_close": 0.160000001080334}, {"option": "NBIS260821C00065000", "bid": 146.2, "bid_size": 5.0, "ask": 149.9, "ask_size": 5.0, "iv": 2.3568, "open_interest": 15.0, "volume": 6.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": 0.0352, "theo": 147.8998, "change": 5.725, "open": 129.5, "high": 129.5, "low": 129.5, "tick": "no_change", "last_trade_price": 129.5, "last_trade_time": "2026-08-03T09:45:25", "percent_change": 4.62533, "prev_day_close": 123.774997711182}, {"option": "NBIS260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 10.0, "iv": 2.0871, "open_interest": 738.0, "volume": 7.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0203, "rho": -0.0003, "theo": 0.0847, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-03T12:03:43", "percent_change": -26.3158, "prev_day_close": 0.284999996423721}, {"option": "NBIS260821C00070000", "bid": 141.3, "bid_size": 17.0, "ask": 144.55, "ask_size": 10.0, "iv": 1.9932, "open_interest": 143.0, "volume": 10.0, "delta": 0.9964, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0072, "rho": 0.0378, "theo": 142.9464, "change": -4.3, "open": 114.65, "high": 114.65, "low": 114.65, "tick": "up", "last_trade_price": 114.65, "last_trade_time": "2026-08-03T09:30:02", "percent_change": -3.61496, "prev_day_close": 118.950000762939}, {"option": "NBIS260821P00070000", "bid": 0.1, "bid_size": 10.0, "ask": 0.17, "ask_size": 34.0, "iv": 2.0684, "open_interest": 1538.0, "volume": 83.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0051, "theta": -0.027, "rho": -0.0005, "theo": 0.1194, "change": -0.225, "open": 0.6, "high": 0.6, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T15:48:11", "percent_change": -65.2174, "prev_day_close": 0.344999998807907}, {"option": "NBIS260821C00075000", "bid": 136.35, "bid_size": 35.0, "ask": 139.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0162, "rho": 0.0403, "theo": 138.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-07-29T09:30:33", "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "NBIS260821P00075000", "bid": 0.05, "bid_size": 49.0, "ask": 0.41, "ask_size": 180.0, "iv": 2.0808, "open_interest": 693.0, "volume": 26.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0068, "theta": -0.0353, "rho": -0.0006, "theo": 0.1656, "change": -0.04, "open": 0.42, "high": 0.42, "low": 0.15, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-03T15:53:48", "percent_change": -14.2857, "prev_day_close": 0.280000004917383}, {"option": "NBIS260821C00080000", "bid": 131.2, "bid_size": 119.0, "ask": 134.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 527.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0089, "theta": -0.027, "rho": 0.0428, "theo": 133.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.85, "last_trade_time": "2026-07-21T10:54:03", "percent_change": 0.0, "prev_day_close": 108.875}, {"option": "NBIS260821P00080000", "bid": 0.18, "bid_size": 1.0, "ask": 0.64, "ask_size": 221.0, "iv": 2.1255, "open_interest": 968.0, "volume": 148.0, "delta": -0.0068, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0454, "rho": -0.0008, "theo": 0.2263, "change": -0.275, "open": 0.59, "high": 0.59, "low": 0.16, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-03T15:18:35", "percent_change": -54.4554, "prev_day_close": 0.504999995231628}, {"option": "NBIS260821C00085000", "bid": 126.6, "bid_size": 131.0, "ask": 129.6, "ask_size": 10.0, "iv": 1.8539, "open_interest": 347.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0399, "rho": 0.0452, "theo": 128.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.5, "last_trade_time": "2026-06-23T09:30:58", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "NBIS260821P00085000", "bid": 0.25, "bid_size": 1.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.8914, "open_interest": 461.0, "volume": 1127.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0577, "rho": -0.0011, "theo": 0.305, "change": -0.415, "open": 0.65, "high": 0.65, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T15:38:55", "percent_change": -60.5839, "prev_day_close": 0.685000002384186}, {"option": "NBIS260821C00090000", "bid": 121.6, "bid_size": 10.0, "ask": 124.65, "ask_size": 10.0, "iv": 1.7592, "open_interest": 172.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0004, "vega": 0.0144, "theta": -0.0551, "rho": 0.0476, "theo": 123.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.83, "last_trade_time": "2026-07-28T13:36:35", "percent_change": 0.0, "prev_day_close": 99.1749992370606}, {"option": "NBIS260821P00090000", "bid": 0.33, "bid_size": 2.0, "ask": 0.45, "ask_size": 371.0, "iv": 1.8594, "open_interest": 1495.0, "volume": 1919.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0145, "theta": -0.0722, "rho": -0.0015, "theo": 0.4059, "change": -0.47, "open": 0.61, "high": 0.61, "low": 0.34, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-03T15:54:03", "percent_change": -55.9524, "prev_day_close": 0.840000003576279}, {"option": "NBIS260821C00095000", "bid": 116.7, "bid_size": 15.0, "ask": 119.9, "ask_size": 15.0, "iv": 1.7816, "open_interest": 240.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0728, "rho": 0.0498, "theo": 118.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.41, "last_trade_time": "2026-07-30T10:38:27", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "NBIS260821P00095000", "bid": 0.35, "bid_size": 32.0, "ask": 1.34, "ask_size": 216.0, "iv": 2.0043, "open_interest": 372.0, "volume": 23.0, "delta": -0.0153, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0892, "rho": -0.0019, "theo": 0.5336, "change": -0.465, "open": 0.8, "high": 0.8, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-03T15:18:35", "percent_change": -48.1865, "prev_day_close": 0.964999973773956}, {"option": "NBIS260821C00100000", "bid": 111.2, "bid_size": 1.0, "ask": 116.0, "ask_size": 6.0, "iv": 1.829, "open_interest": 253.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0006, "vega": 0.0223, "theta": -0.0931, "rho": 0.052, "theo": 113.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-07-30T13:03:08", "percent_change": 0.0, "prev_day_close": 89.9249992370606}, {"option": "NBIS260821P00100000", "bid": 0.52, "bid_size": 80.0, "ask": 0.71, "ask_size": 1.0, "iv": 1.7883, "open_interest": 4005.0, "volume": 539.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.0223, "theta": -0.1088, "rho": -0.0024, "theo": 0.6938, "change": -0.645, "open": 1.25, "high": 1.25, "low": 0.61, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:58:12", "percent_change": -47.9554, "prev_day_close": 1.34500002861023}, {"option": "NBIS260821C00105000", "bid": 107.05, "bid_size": 79.0, "ask": 110.2, "ask_size": 17.0, "iv": 1.7286, "open_interest": 174.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0007, "vega": 0.0272, "theta": -0.1161, "rho": 0.054, "theo": 108.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.2, "last_trade_time": "2026-07-30T15:44:08", "percent_change": 0.0, "prev_day_close": 85.125}, {"option": "NBIS260821P00105000", "bid": 0.8, "bid_size": 16.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.7922, "open_interest": 1019.0, "volume": 47.0, "delta": -0.0247, "gamma": 0.0007, "vega": 0.0272, "theta": -0.1312, "rho": -0.0031, "theo": 0.8922, "change": -0.725, "open": 1.32, "high": 1.32, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T15:33:51", "percent_change": -46.0317, "prev_day_close": 1.57500004768372}, {"option": "NBIS260821C00110000", "bid": 102.4, "bid_size": 117.0, "ask": 105.3, "ask_size": 26.0, "iv": 1.7064, "open_interest": 185.0, "volume": 1.0, "delta": 0.9693, "gamma": 0.0008, "vega": 0.0326, "theta": -0.142, "rho": 0.0559, "theo": 104.0572, "change": 2.125, "open": 82.5, "high": 82.5, "low": 82.5, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-08-03T09:41:18", "percent_change": 2.64386, "prev_day_close": 80.375}, {"option": "NBIS260821P00110000", "bid": 0.83, "bid_size": 64.0, "ask": 1.22, "ask_size": 5.0, "iv": 1.7388, "open_interest": 1270.0, "volume": 127.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.0327, "theta": -0.1564, "rho": -0.0039, "theo": 1.1359, "change": -0.955, "open": 1.87, "high": 1.87, "low": 1.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-03T15:44:11", "percent_change": -46.6993, "prev_day_close": 2.0450000166893}, {"option": "NBIS260821C00115000", "bid": 97.8, "bid_size": 127.0, "ask": 100.6, "ask_size": 25.0, "iv": 1.7071, "open_interest": 295.0, "volume": 2.0, "delta": 0.9621, "gamma": 0.001, "vega": 0.0389, "theta": -0.1706, "rho": 0.0577, "theo": 99.3648, "change": 24.735, "open": 74.63, "high": 100.56, "low": 74.63, "tick": "up", "last_trade_price": 100.56, "last_trade_time": "2026-08-03T11:10:09", "percent_change": 32.6212, "prev_day_close": 75.8250007629394}, {"option": "NBIS260821P00115000", "bid": 1.35, "bid_size": 30.0, "ask": 1.52, "ask_size": 1.0, "iv": 1.752, "open_interest": 644.0, "volume": 49.0, "delta": -0.038, "gamma": 0.001, "vega": 0.0389, "theta": -0.1844, "rho": -0.0048, "theo": 1.4317, "change": -1.24, "open": 2.24, "high": 2.24, "low": 1.24, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-08-03T15:55:37", "percent_change": -49.0119, "prev_day_close": 2.52999997138977}, {"option": "NBIS260821C00120000", "bid": 93.1, "bid_size": 125.0, "ask": 96.0, "ask_size": 13.0, "iv": 1.6888, "open_interest": 596.0, "volume": 1.0, "delta": 0.9538, "gamma": 0.0012, "vega": 0.0457, "theta": -0.202, "rho": 0.0592, "theo": 94.7325, "change": 28.07, "open": 100.37, "high": 100.37, "low": 100.37, "tick": "up", "last_trade_price": 100.37, "last_trade_time": "2026-08-03T13:29:24", "percent_change": 38.8243, "prev_day_close": 72.2999992370606}, {"option": "NBIS260821P00120000", "bid": 1.67, "bid_size": 38.0, "ask": 1.95, "ask_size": 25.0, "iv": 1.7349, "open_interest": 2915.0, "volume": 1155.0, "delta": -0.0464, "gamma": 0.0012, "vega": 0.0457, "theta": -0.2151, "rho": -0.0058, "theo": 1.7881, "change": -1.215, "open": 3.1, "high": 3.3, "low": 1.55, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -40.1653, "prev_day_close": 3.02500009536743}, {"option": "NBIS260821C00125000", "bid": 88.6, "bid_size": 146.0, "ask": 91.3, "ask_size": 23.0, "iv": 1.6682, "open_interest": 983.0, "volume": 26.0, "delta": 0.9441, "gamma": 0.0014, "vega": 0.0532, "theta": -0.2358, "rho": 0.0606, "theo": 90.1686, "change": 28.95, "open": 92.7, "high": 96.2, "low": 92.7, "tick": "up", "last_trade_price": 96.2, "last_trade_time": "2026-08-03T15:12:39", "percent_change": 43.0483, "prev_day_close": 67.25}, {"option": "NBIS260821P00125000", "bid": 2.09, "bid_size": 38.0, "ask": 2.3, "ask_size": 1.0, "iv": 1.7072, "open_interest": 928.0, "volume": 207.0, "delta": -0.0561, "gamma": 0.0014, "vega": 0.0532, "theta": -0.2484, "rho": -0.0071, "theo": 2.2127, "change": -1.67, "open": 3.4, "high": 3.4, "low": 1.95, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-03T15:57:18", "percent_change": -43.9474, "prev_day_close": 3.80000007152557}, {"option": "NBIS260821C00130000", "bid": 83.95, "bid_size": 113.0, "ask": 86.7, "ask_size": 8.0, "iv": 1.6321, "open_interest": 371.0, "volume": 1.0, "delta": 0.933, "gamma": 0.0016, "vega": 0.0612, "theta": -0.272, "rho": 0.0618, "theo": 85.6818, "change": 29.96, "open": 93.16, "high": 93.16, "low": 93.16, "tick": "up", "last_trade_price": 93.16, "last_trade_time": "2026-08-03T14:20:54", "percent_change": 47.4051, "prev_day_close": 63.2000007629394}, {"option": "NBIS260821P00130000", "bid": 2.6, "bid_size": 32.0, "ask": 2.99, "ask_size": 74.0, "iv": 1.7056, "open_interest": 2779.0, "volume": 219.0, "delta": -0.0671, "gamma": 0.0016, "vega": 0.0612, "theta": -0.2839, "rho": -0.0084, "theo": 2.7148, "change": -1.925, "open": 5.2, "high": 5.2, "low": 2.39, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-08-03T15:46:35", "percent_change": -42.0765, "prev_day_close": 4.57500004768372}, {"option": "NBIS260821C00135000", "bid": 79.55, "bid_size": 145.0, "ask": 82.35, "ask_size": 23.0, "iv": 1.6272, "open_interest": 408.0, "volume": 36.0, "delta": 0.9206, "gamma": 0.0019, "vega": 0.0698, "theta": -0.3102, "rho": 0.0627, "theo": 81.2807, "change": 28.475, "open": 83.95, "high": 87.5, "low": 83.95, "tick": "no_change", "last_trade_price": 87.5, "last_trade_time": "2026-08-03T15:12:40", "percent_change": 48.2423, "prev_day_close": 59.0249996185303}, {"option": "NBIS260821P00135000", "bid": 2.98, "bid_size": 68.0, "ask": 3.4, "ask_size": 1.0, "iv": 1.6596, "open_interest": 1516.0, "volume": 387.0, "delta": -0.0796, "gamma": 0.0019, "vega": 0.0699, "theta": -0.3214, "rho": -0.0102, "theo": 3.3023, "change": -2.395, "open": 6.04, "high": 6.04, "low": 2.74, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -43.7443, "prev_day_close": 5.47499990463257}, {"option": "NBIS260821C00140000", "bid": 75.35, "bid_size": 143.0, "ask": 78.3, "ask_size": 55.0, "iv": 1.6413, "open_interest": 406.0, "volume": 1.0, "delta": 0.9066, "gamma": 0.0021, "vega": 0.0788, "theta": -0.35, "rho": 0.0635, "theo": 76.9744, "change": 24.97, "open": 79.87, "high": 79.87, "low": 79.87, "tick": "up", "last_trade_price": 79.87, "last_trade_time": "2026-08-03T15:51:47", "percent_change": 45.4827, "prev_day_close": 54.9000015258789}, {"option": "NBIS260821P00140000", "bid": 3.85, "bid_size": 9.0, "ask": 4.3, "ask_size": 74.0, "iv": 1.6718, "open_interest": 3416.0, "volume": 358.0, "delta": -0.0936, "gamma": 0.0021, "vega": 0.0788, "theta": -0.3606, "rho": -0.0118, "theo": 3.9853, "change": -2.525, "open": 7.25, "high": 7.4, "low": 3.45, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -38.403, "prev_day_close": 6.57500004768372}, {"option": "NBIS260821C00145000", "bid": 71.85, "bid_size": 83.0, "ask": 73.75, "ask_size": 34.0, "iv": 1.6496, "open_interest": 1183.0, "volume": 20.0, "delta": 0.8912, "gamma": 0.0024, "vega": 0.0882, "theta": -0.3908, "rho": 0.064, "theo": 72.7712, "change": 24.15, "open": 49.88, "high": 75.3, "low": 49.88, "tick": "up", "last_trade_price": 75.3, "last_trade_time": "2026-08-03T11:19:08", "percent_change": 47.2141, "prev_day_close": 51.1499996185303}, {"option": "NBIS260821P00145000", "bid": 4.55, "bid_size": 27.0, "ask": 5.0, "ask_size": 20.0, "iv": 1.6468, "open_interest": 2416.0, "volume": 471.0, "delta": -0.109, "gamma": 0.0024, "vega": 0.0882, "theta": -0.4008, "rho": -0.0139, "theo": 4.771, "change": -3.0, "open": 7.6, "high": 8.95, "low": 4.19, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -38.7097, "prev_day_close": 7.75}, {"option": "NBIS260821C00150000", "bid": 67.45, "bid_size": 129.0, "ask": 69.95, "ask_size": 59.0, "iv": 1.6353, "open_interest": 1335.0, "volume": 24.0, "delta": 0.8743, "gamma": 0.0027, "vega": 0.0976, "theta": -0.4323, "rho": 0.0642, "theo": 68.6802, "change": 25.9, "open": 44.2, "high": 73.7, "low": 41.25, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-03T12:56:29", "percent_change": 54.4118, "prev_day_close": 47.5999984741211}, {"option": "NBIS260821P00150000", "bid": 5.4, "bid_size": 70.0, "ask": 6.0, "ask_size": 80.0, "iv": 1.6364, "open_interest": 5998.0, "volume": 604.0, "delta": -0.126, "gamma": 0.0027, "vega": 0.0977, "theta": -0.4417, "rho": -0.0159, "theo": 5.6696, "change": -3.465, "open": 9.5, "high": 11.0, "low": 4.9, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-08-03T15:59:16", "percent_change": -37.7657, "prev_day_close": 9.17500019073486}, {"option": "NBIS260821C00155000", "bid": 63.1, "bid_size": 144.0, "ask": 65.7, "ask_size": 31.0, "iv": 1.5923, "open_interest": 489.0, "volume": 13.0, "delta": 0.8559, "gamma": 0.003, "vega": 0.1073, "theta": -0.4738, "rho": 0.0643, "theo": 64.7084, "change": 27.64, "open": 37.05, "high": 71.89, "low": 37.05, "tick": "up", "last_trade_price": 71.89, "last_trade_time": "2026-08-03T13:56:20", "percent_change": 62.4633, "prev_day_close": 44.25}, {"option": "NBIS260821P00155000", "bid": 6.4, "bid_size": 38.0, "ask": 7.2, "ask_size": 97.0, "iv": 1.6318, "open_interest": 1229.0, "volume": 400.0, "delta": -0.1444, "gamma": 0.003, "vega": 0.1074, "theta": -0.4826, "rho": -0.0184, "theo": 6.687, "change": -4.685, "open": 10.7, "high": 10.7, "low": 5.77, "tick": "up", "last_trade_price": 6.29, "last_trade_time": "2026-08-03T15:20:50", "percent_change": -42.6879, "prev_day_close": 10.9749999046326}, {"option": "NBIS260821C00157500", "bid": 61.4, "bid_size": 81.0, "ask": 63.85, "ask_size": 12.0, "iv": 1.6027, "open_interest": 142.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0031, "vega": 0.1121, "theta": -0.4944, "rho": 0.0642, "theo": 62.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.46, "last_trade_time": "2026-07-30T10:48:57", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "NBIS260821P00157500", "bid": 6.95, "bid_size": 43.0, "ask": 8.15, "ask_size": 127.0, "iv": 1.6429, "open_interest": 175.0, "volume": 4.0, "delta": -0.1541, "gamma": 0.0031, "vega": 0.1123, "theta": -0.503, "rho": -0.0193, "theo": 7.2434, "change": -5.275, "open": 11.55, "high": 11.55, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T14:06:02", "percent_change": -45.3763, "prev_day_close": 11.625}, {"option": "NBIS260821C00160000", "bid": 59.5, "bid_size": 127.0, "ask": 61.9, "ask_size": 37.0, "iv": 1.5962, "open_interest": 850.0, "volume": 1.0, "delta": 0.8361, "gamma": 0.0032, "vega": 0.1168, "theta": -0.5148, "rho": 0.0641, "theo": 60.8643, "change": 26.875, "open": 67.85, "high": 67.85, "low": 67.85, "tick": "up", "last_trade_price": 67.85, "last_trade_time": "2026-08-03T13:55:38", "percent_change": 65.5888, "prev_day_close": 40.9750003814697}, {"option": "NBIS260821P00160000", "bid": 7.5, "bid_size": 68.0, "ask": 8.2, "ask_size": 25.0, "iv": 1.6118, "open_interest": 2099.0, "volume": 1234.0, "delta": -0.1642, "gamma": 0.0032, "vega": 0.117, "theta": -0.5231, "rho": -0.0207, "theo": 7.8331, "change": -4.775, "open": 11.8, "high": 11.8, "low": 6.79, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:50:39", "percent_change": -38.5859, "prev_day_close": 12.375}, {"option": "NBIS260821C00162500", "bid": 57.5, "bid_size": 129.0, "ask": 60.3, "ask_size": 16.0, "iv": 1.5976, "open_interest": 41.0, "volume": 1.0, "delta": 0.8257, "gamma": 0.0034, "vega": 0.1215, "theta": -0.535, "rho": 0.0639, "theo": 58.9915, "change": 20.925, "open": 60.35, "high": 60.35, "low": 60.35, "tick": "up", "last_trade_price": 60.35, "last_trade_time": "2026-08-03T11:26:28", "percent_change": 53.0755, "prev_day_close": 39.4249992370606}, {"option": "NBIS260821P00162500", "bid": 7.25, "bid_size": 202.0, "ask": 8.9, "ask_size": 27.0, "iv": 1.5737, "open_interest": 260.0, "volume": 21.0, "delta": -0.1746, "gamma": 0.0034, "vega": 0.1216, "theta": -0.543, "rho": -0.0221, "theo": 8.4553, "change": -5.3, "open": 12.52, "high": 12.52, "low": 7.5, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T15:45:08", "percent_change": -39.8496, "prev_day_close": 13.3000001907349}, {"option": "NBIS260821C00165000", "bid": 55.55, "bid_size": 136.0, "ask": 58.2, "ask_size": 29.0, "iv": 1.5782, "open_interest": 340.0, "volume": 11.0, "delta": 0.815, "gamma": 0.0035, "vega": 0.1262, "theta": -0.5548, "rho": 0.0636, "theo": 57.153, "change": 24.175, "open": 37.72, "high": 62.0, "low": 37.72, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-08-03T14:49:18", "percent_change": 63.9128, "prev_day_close": 37.8249988555908}, {"option": "NBIS260821P00165000", "bid": 8.8, "bid_size": 65.0, "ask": 9.7, "ask_size": 121.0, "iv": 1.6113, "open_interest": 1127.0, "volume": 256.0, "delta": -0.1854, "gamma": 0.0035, "vega": 0.1263, "theta": -0.5625, "rho": -0.0236, "theo": 9.1116, "change": -5.16, "open": 13.45, "high": 13.83, "low": 8.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-08-03T15:59:33", "percent_change": -35.9582, "prev_day_close": 14.3499999046326}, {"option": "NBIS260821C00167500", "bid": 53.6, "bid_size": 123.0, "ask": 56.4, "ask_size": 12.0, "iv": 1.5688, "open_interest": 52.0, "volume": 1.0, "delta": 0.804, "gamma": 0.0037, "vega": 0.1308, "theta": -0.5743, "rho": 0.0633, "theo": 55.3498, "change": 18.64, "open": 55.19, "high": 55.19, "low": 55.19, "tick": "up", "last_trade_price": 55.19, "last_trade_time": "2026-08-03T10:51:20", "percent_change": 50.9986, "prev_day_close": 36.5499992370606}, {"option": "NBIS260821P00167500", "bid": 8.4, "bid_size": 222.0, "ask": 11.2, "ask_size": 178.0, "iv": 1.5954, "open_interest": 622.0, "volume": 8.0, "delta": -0.1964, "gamma": 0.0037, "vega": 0.1309, "theta": -0.5816, "rho": -0.0252, "theo": 9.803, "change": -6.45, "open": 17.5, "high": 17.5, "low": 8.65, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-08-03T14:37:49", "percent_change": -41.8831, "prev_day_close": 15.4000000953674}, {"option": "NBIS260821C00170000", "bid": 52.15, "bid_size": 123.0, "ask": 55.3, "ask_size": 80.0, "iv": 1.6017, "open_interest": 551.0, "volume": 53.0, "delta": 0.7926, "gamma": 0.0038, "vega": 0.1353, "theta": -0.5932, "rho": 0.063, "theo": 53.5821, "change": 22.81, "open": 31.36, "high": 60.0, "low": 31.36, "tick": "up", "last_trade_price": 57.96, "last_trade_time": "2026-08-03T14:38:40", "percent_change": 64.8933, "prev_day_close": 35.1499996185303}, {"option": "NBIS260821P00170000", "bid": 10.35, "bid_size": 54.0, "ask": 11.0, "ask_size": 99.0, "iv": 1.6018, "open_interest": 2767.0, "volume": 486.0, "delta": -0.2078, "gamma": 0.0038, "vega": 0.1354, "theta": -0.6003, "rho": -0.0262, "theo": 10.5311, "change": -5.835, "open": 18.71, "high": 18.71, "low": 9.15, "tick": "down", "last_trade_price": 10.69, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -35.3101, "prev_day_close": 16.5249996185303}, {"option": "NBIS260821C00172500", "bid": 50.15, "bid_size": 150.0, "ask": 53.3, "ask_size": 47.0, "iv": 1.5779, "open_interest": 57.0, "volume": 5.0, "delta": 0.781, "gamma": 0.0039, "vega": 0.1396, "theta": -0.6116, "rho": 0.0626, "theo": 51.85, "change": 19.15, "open": 53.0, "high": 53.0, "low": 53.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-03T11:38:27", "percent_change": 56.5731, "prev_day_close": 33.8500003814697}, {"option": "NBIS260821P00172500", "bid": 9.9, "bid_size": 240.0, "ask": 12.65, "ask_size": 152.0, "iv": 1.5855, "open_interest": 343.0, "volume": 17.0, "delta": -0.2194, "gamma": 0.0039, "vega": 0.1397, "theta": -0.6184, "rho": -0.0277, "theo": 11.2946, "change": -7.425, "open": 14.0, "high": 14.0, "low": 10.3, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-08-03T15:17:30", "percent_change": -41.5385, "prev_day_close": 17.875}, {"option": "NBIS260821C00175000", "bid": 48.9, "bid_size": 131.0, "ask": 51.75, "ask_size": 61.0, "iv": 1.5947, "open_interest": 1245.0, "volume": 14.0, "delta": 0.7692, "gamma": 0.004, "vega": 0.1439, "theta": -0.6295, "rho": 0.0621, "theo": 50.1542, "change": 20.935, "open": 32.32, "high": 53.56, "low": 32.32, "tick": "up", "last_trade_price": 53.56, "last_trade_time": "2026-08-03T13:13:20", "percent_change": 64.1686, "prev_day_close": 32.625}, {"option": "NBIS260821P00175000", "bid": 11.85, "bid_size": 46.0, "ask": 12.5, "ask_size": 41.0, "iv": 1.5885, "open_interest": 1720.0, "volume": 329.0, "delta": -0.2313, "gamma": 0.0041, "vega": 0.144, "theta": -0.636, "rho": -0.0293, "theo": 12.0939, "change": -6.425, "open": 21.83, "high": 21.83, "low": 10.65, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -34.4966, "prev_day_close": 18.625}, {"option": "NBIS260821C00177500", "bid": 47.05, "bid_size": 101.0, "ask": 49.45, "ask_size": 20.0, "iv": 1.5624, "open_interest": 45.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0042, "vega": 0.148, "theta": -0.6467, "rho": 0.0616, "theo": 48.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-07-31T09:57:48", "percent_change": 0.0, "prev_day_close": 31.4750003814697}, {"option": "NBIS260821P00177500", "bid": 11.5, "bid_size": 252.0, "ask": 13.6, "ask_size": 61.0, "iv": 1.5532, "open_interest": 154.0, "volume": 6.0, "delta": -0.2434, "gamma": 0.0042, "vega": 0.1481, "theta": -0.6529, "rho": -0.031, "theo": 12.9304, "change": -7.32, "open": 20.3, "high": 20.3, "low": 12.11, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-08-03T15:51:25", "percent_change": -36.9697, "prev_day_close": 19.8000001907349}, {"option": "NBIS260821C00180000", "bid": 45.8, "bid_size": 111.0, "ask": 47.8, "ask_size": 31.0, "iv": 1.5704, "open_interest": 833.0, "volume": 173.0, "delta": 0.7447, "gamma": 0.0043, "vega": 0.152, "theta": -0.6632, "rho": 0.061, "theo": 46.8748, "change": 18.075, "open": 24.0, "high": 53.27, "low": 23.85, "tick": "down", "last_trade_price": 48.2, "last_trade_time": "2026-08-03T15:48:13", "percent_change": 60.0, "prev_day_close": 30.125}, {"option": "NBIS260821P00180000", "bid": 13.5, "bid_size": 41.0, "ask": 14.4, "ask_size": 66.0, "iv": 1.5849, "open_interest": 9349.0, "volume": 433.0, "delta": -0.2558, "gamma": 0.0043, "vega": 0.1522, "theta": -0.6691, "rho": -0.0321, "theo": 13.8048, "change": -6.9, "open": 21.8, "high": 24.5, "low": 12.1, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-03T15:58:40", "percent_change": -33.0144, "prev_day_close": 20.9000005722046}, {"option": "NBIS260821C00182500", "bid": 43.8, "bid_size": 124.0, "ask": 46.05, "ask_size": 20.0, "iv": 1.5483, "open_interest": 47.0, "volume": 9.0, "delta": 0.7322, "gamma": 0.0044, "vega": 0.1558, "theta": -0.6789, "rho": 0.0604, "theo": 45.2914, "change": 23.2, "open": 29.81, "high": 51.75, "low": 29.81, "tick": "up", "last_trade_price": 51.75, "last_trade_time": "2026-08-03T14:13:25", "percent_change": 81.2609, "prev_day_close": 28.5500001907349}, {"option": "NBIS260821P00182500", "bid": 13.25, "bid_size": 273.0, "ask": 15.65, "ask_size": 141.0, "iv": 1.5546, "open_interest": 593.0, "volume": 20.0, "delta": -0.2684, "gamma": 0.0044, "vega": 0.1559, "theta": -0.6846, "rho": -0.0338, "theo": 14.7177, "change": -9.01, "open": 17.0, "high": 17.4, "low": 13.13, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-08-03T14:46:23", "percent_change": -40.0444, "prev_day_close": 22.5}, {"option": "NBIS260821C00185000", "bid": 42.65, "bid_size": 102.0, "ask": 44.75, "ask_size": 39.0, "iv": 1.5657, "open_interest": 787.0, "volume": 35.0, "delta": 0.7194, "gamma": 0.0045, "vega": 0.1594, "theta": -0.6939, "rho": 0.0598, "theo": 43.7453, "change": 20.0, "open": 21.53, "high": 48.0, "low": 21.53, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-08-03T14:51:40", "percent_change": 72.4638, "prev_day_close": 27.5999994277954}, {"option": "NBIS260821P00185000", "bid": 15.4, "bid_size": 39.0, "ask": 16.3, "ask_size": 113.0, "iv": 1.58, "open_interest": 1150.0, "volume": 161.0, "delta": -0.2811, "gamma": 0.0045, "vega": 0.1594, "theta": -0.6992, "rho": -0.0356, "theo": 15.6673, "change": -8.59, "open": 23.79, "high": 23.79, "low": 13.5, "tick": "down", "last_trade_price": 14.86, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -36.6311, "prev_day_close": 23.4499998092651}, {"option": "NBIS260821C00187500", "bid": 40.9, "bid_size": 129.0, "ask": 43.15, "ask_size": 38.0, "iv": 1.5524, "open_interest": 284.0, "volume": 3.0, "delta": 0.7065, "gamma": 0.0046, "vega": 0.1628, "theta": -0.7081, "rho": 0.0591, "theo": 42.2371, "change": 17.175, "open": 43.0, "high": 43.6, "low": 43.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-08-03T11:06:35", "percent_change": 64.9953, "prev_day_close": 26.4250001907349}, {"option": "NBIS260821P00187500", "bid": 15.15, "bid_size": 193.0, "ask": 17.3, "ask_size": 50.0, "iv": 1.539, "open_interest": 159.0, "volume": 14.0, "delta": -0.2941, "gamma": 0.0046, "vega": 0.1629, "theta": -0.7131, "rho": -0.0374, "theo": 16.6545, "change": -9.805, "open": 23.63, "high": 23.63, "low": 14.8, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-08-03T15:28:28", "percent_change": -39.4965, "prev_day_close": 24.8249998092651}, {"option": "NBIS260821C00190000", "bid": 40.3, "bid_size": 43.0, "ask": 42.1, "ask_size": 88.0, "iv": 1.5885, "open_interest": 765.0, "volume": 245.0, "delta": 0.6935, "gamma": 0.0047, "vega": 0.1661, "theta": -0.7214, "rho": 0.0584, "theo": 40.7674, "change": 18.55, "open": 18.8, "high": 46.9, "low": 18.8, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-08-03T15:36:51", "percent_change": 73.4653, "prev_day_close": 25.25}, {"option": "NBIS260821P00190000", "bid": 17.4, "bid_size": 52.0, "ask": 18.45, "ask_size": 117.0, "iv": 1.5772, "open_interest": 7910.0, "volume": 152.0, "delta": -0.3071, "gamma": 0.0048, "vega": 0.1661, "theta": -0.7261, "rho": -0.0392, "theo": 17.68, "change": -9.09, "open": 31.0, "high": 32.3, "low": 15.5, "tick": "down", "last_trade_price": 17.11, "last_trade_time": "2026-08-03T15:52:06", "percent_change": -34.6947, "prev_day_close": 26.1999998092651}, {"option": "NBIS260821C00192500", "bid": 38.65, "bid_size": 62.0, "ask": 40.45, "ask_size": 58.0, "iv": 1.5723, "open_interest": 198.0, "volume": 6.0, "delta": 0.6803, "gamma": 0.0048, "vega": 0.1691, "theta": -0.7337, "rho": 0.0576, "theo": 39.3359, "change": 17.71, "open": 28.46, "high": 44.7, "low": 28.46, "tick": "down", "last_trade_price": 41.96, "last_trade_time": "2026-08-03T14:39:43", "percent_change": 73.0309, "prev_day_close": 24.25}, {"option": "NBIS260821P00192500", "bid": 18.4, "bid_size": 25.0, "ask": 19.5, "ask_size": 97.0, "iv": 1.5717, "open_interest": 82.0, "volume": 32.0, "delta": -0.3204, "gamma": 0.0048, "vega": 0.1693, "theta": -0.7382, "rho": -0.0402, "theo": 18.7448, "change": -9.21, "open": 27.15, "high": 27.15, "low": 16.23, "tick": "no_change", "last_trade_price": 18.39, "last_trade_time": "2026-08-03T15:44:10", "percent_change": -33.3696, "prev_day_close": 27.6000003814697}, {"option": "NBIS260821C00195000", "bid": 37.4, "bid_size": 34.0, "ask": 38.65, "ask_size": 34.0, "iv": 1.5618, "open_interest": 746.0, "volume": 158.0, "delta": 0.667, "gamma": 0.0049, "vega": 0.1719, "theta": -0.7452, "rho": 0.0568, "theo": 37.9422, "change": 17.95, "open": 22.5, "high": 43.32, "low": 22.5, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-03T15:35:26", "percent_change": 77.8742, "prev_day_close": 23.0500001907349}, {"option": "NBIS260821P00195000", "bid": 19.6, "bid_size": 59.0, "ask": 20.4, "ask_size": 108.0, "iv": 1.5658, "open_interest": 523.0, "volume": 33.0, "delta": -0.3337, "gamma": 0.0049, "vega": 0.172, "theta": -0.7494, "rho": -0.042, "theo": 19.8477, "change": -9.075, "open": 26.3, "high": 26.35, "low": 17.54, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-03T15:55:31", "percent_change": -31.1588, "prev_day_close": 29.125}, {"option": "NBIS260821C00197500", "bid": 36.05, "bid_size": 42.0, "ask": 37.75, "ask_size": 69.0, "iv": 1.5725, "open_interest": 113.0, "volume": 27.0, "delta": 0.6536, "gamma": 0.005, "vega": 0.1745, "theta": -0.7558, "rho": 0.056, "theo": 36.5859, "change": 17.575, "open": 23.0, "high": 39.45, "low": 23.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-08-03T12:37:32", "percent_change": 80.3429, "prev_day_close": 21.875}, {"option": "NBIS260821P00197500", "bid": 20.7, "bid_size": 38.0, "ask": 21.7, "ask_size": 89.0, "iv": 1.5666, "open_interest": 244.0, "volume": 254.0, "delta": -0.3471, "gamma": 0.005, "vega": 0.1746, "theta": -0.7597, "rho": -0.0438, "theo": 20.9873, "change": -10.6, "open": 31.95, "high": 31.95, "low": 18.82, "tick": "up", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T15:50:09", "percent_change": -34.4715, "prev_day_close": 30.75}, {"option": "NBIS260821C00200000", "bid": 34.9, "bid_size": 25.0, "ask": 35.7, "ask_size": 7.0, "iv": 1.554, "open_interest": 4729.0, "volume": 468.0, "delta": 0.6402, "gamma": 0.0051, "vega": 0.1769, "theta": -0.7654, "rho": 0.0552, "theo": 35.2673, "change": 13.75, "open": 17.56, "high": 41.3, "low": 15.15, "tick": "up", "last_trade_price": 35.15, "last_trade_time": "2026-08-03T15:58:37", "percent_change": 64.2523, "prev_day_close": 21.3999996185303}, {"option": "NBIS260821P00200000", "bid": 21.9, "bid_size": 41.0, "ask": 22.6, "ask_size": 13.0, "iv": 1.5569, "open_interest": 5233.0, "volume": 197.0, "delta": -0.3605, "gamma": 0.0051, "vega": 0.177, "theta": -0.769, "rho": -0.0458, "theo": 22.1645, "change": -9.75, "open": 31.4, "high": 31.4, "low": 19.4, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T15:57:40", "percent_change": -30.3266, "prev_day_close": 32.1499996185303}, {"option": "NBIS260821C00202500", "bid": 33.5, "bid_size": 29.0, "ask": 35.2, "ask_size": 51.0, "iv": 1.5702, "open_interest": 326.0, "volume": 31.0, "delta": 0.6267, "gamma": 0.0052, "vega": 0.1791, "theta": -0.774, "rho": 0.0543, "theo": 33.9866, "change": 17.45, "open": 21.45, "high": 38.45, "low": 19.5, "tick": "down", "last_trade_price": 37.6, "last_trade_time": "2026-08-03T15:08:42", "percent_change": 86.6005, "prev_day_close": 20.1499996185303}, {"option": "NBIS260821P00202500", "bid": 23.1, "bid_size": 22.0, "ask": 23.95, "ask_size": 26.0, "iv": 1.558, "open_interest": 144.0, "volume": 29.0, "delta": -0.374, "gamma": 0.0052, "vega": 0.1791, "theta": -0.7773, "rho": -0.0478, "theo": 23.3793, "change": -12.095, "open": 33.96, "high": 33.96, "low": 21.05, "tick": "no_change", "last_trade_price": 21.68, "last_trade_time": "2026-08-03T14:55:37", "percent_change": -35.8105, "prev_day_close": 33.7750015258789}, {"option": "NBIS260821C00205000", "bid": 32.3, "bid_size": 25.0, "ask": 33.4, "ask_size": 41.0, "iv": 1.5537, "open_interest": 164.0, "volume": 80.0, "delta": 0.6132, "gamma": 0.0052, "vega": 0.181, "theta": -0.7817, "rho": 0.0534, "theo": 32.7433, "change": 13.0, "open": 14.17, "high": 38.0, "low": 14.17, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-03T15:58:17", "percent_change": 67.7083, "prev_day_close": 19.1999998092651}, {"option": "NBIS260821P00205000", "bid": 24.2, "bid_size": 52.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.546, "open_interest": 70.0, "volume": 50.0, "delta": -0.3876, "gamma": 0.0052, "vega": 0.1811, "theta": -0.7847, "rho": -0.0486, "theo": 24.633, "change": -11.175, "open": 29.0, "high": 29.3, "low": 21.8, "tick": "no_change", "last_trade_price": 24.1, "last_trade_time": "2026-08-03T15:44:09", "percent_change": -31.6797, "prev_day_close": 35.2749996185303}, {"option": "NBIS260821C00207500", "bid": 31.0, "bid_size": 10.0, "ask": 32.3, "ask_size": 53.0, "iv": 1.5521, "open_interest": 54.0, "volume": 16.0, "delta": 0.5997, "gamma": 0.0053, "vega": 0.1827, "theta": -0.7884, "rho": 0.0525, "theo": 31.5365, "change": 16.43, "open": 25.92, "high": 35.8, "low": 25.4, "tick": "no_change", "last_trade_price": 34.98, "last_trade_time": "2026-08-03T12:52:03", "percent_change": 88.5714, "prev_day_close": 18.5500001907349}, {"option": "NBIS260821P00207500", "bid": 24.45, "bid_size": 109.0, "ask": 27.0, "ask_size": 43.0, "iv": 1.535, "open_interest": 32.0, "volume": 1.0, "delta": -0.4011, "gamma": 0.0053, "vega": 0.1828, "theta": -0.7911, "rho": -0.0504, "theo": 25.9233, "change": -9.8, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-03T10:45:17", "percent_change": -26.4151, "prev_day_close": 37.1000003814697}, {"option": "NBIS260821C00210000", "bid": 30.05, "bid_size": 5.0, "ask": 30.7, "ask_size": 10.0, "iv": 1.5445, "open_interest": 2299.0, "volume": 279.0, "delta": 0.5862, "gamma": 0.0053, "vega": 0.1842, "theta": -0.7941, "rho": 0.0515, "theo": 30.3657, "change": 12.8, "open": 12.8, "high": 35.48, "low": 12.8, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-03T15:59:38", "percent_change": 72.3164, "prev_day_close": 17.6999998092651}, {"option": "NBIS260821P00210000", "bid": 27.0, "bid_size": 26.0, "ask": 28.05, "ask_size": 55.0, "iv": 1.559, "open_interest": 1945.0, "volume": 96.0, "delta": -0.4147, "gamma": 0.0053, "vega": 0.1843, "theta": -0.7966, "rho": -0.0524, "theo": 27.2488, "change": -11.65, "open": 34.74, "high": 34.74, "low": 24.44, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-08-03T15:47:28", "percent_change": -30.2597, "prev_day_close": 38.5}, {"option": "NBIS260821C00212500", "bid": 28.25, "bid_size": 65.0, "ask": 30.4, "ask_size": 75.0, "iv": 1.5474, "open_interest": 49.0, "volume": 17.0, "delta": 0.5727, "gamma": 0.0054, "vega": 0.1855, "theta": -0.7989, "rho": 0.0506, "theo": 29.2308, "change": 12.475, "open": 24.42, "high": 31.57, "low": 24.42, "tick": "down", "last_trade_price": 29.25, "last_trade_time": "2026-08-03T15:59:47", "percent_change": 74.3666, "prev_day_close": 16.7750005722046}, {"option": "NBIS260821P00212500", "bid": 28.25, "bid_size": 19.0, "ask": 29.15, "ask_size": 27.0, "iv": 1.5472, "open_interest": 8.0, "volume": 15.0, "delta": -0.4282, "gamma": 0.0054, "vega": 0.1855, "theta": -0.8011, "rho": -0.0544, "theo": 28.6102, "change": -14.6, "open": 30.05, "high": 30.05, "low": 25.42, "tick": "up", "last_trade_price": 26.25, "last_trade_time": "2026-08-03T14:37:38", "percent_change": -35.7405, "prev_day_close": 40.8500003814697}, {"option": "NBIS260821C00215000", "bid": 27.55, "bid_size": 44.0, "ask": 29.05, "ask_size": 98.0, "iv": 1.5498, "open_interest": 545.0, "volume": 115.0, "delta": 0.5593, "gamma": 0.0054, "vega": 0.1865, "theta": -0.8028, "rho": 0.0496, "theo": 28.1319, "change": 12.595, "open": 12.0, "high": 32.5, "low": 12.0, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-08-03T15:55:14", "percent_change": 79.0895, "prev_day_close": 15.9250001907349}, {"option": "NBIS260821P00215000", "bid": 29.2, "bid_size": 74.0, "ask": 30.6, "ask_size": 37.0, "iv": 1.535, "open_interest": 550.0, "volume": 57.0, "delta": -0.4416, "gamma": 0.0054, "vega": 0.1866, "theta": -0.8046, "rho": -0.0562, "theo": 30.0072, "change": -14.4, "open": 31.45, "high": 31.45, "low": 27.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T15:15:26", "percent_change": -34.1232, "prev_day_close": 42.2000007629394}, {"option": "NBIS260821C00217500", "bid": 26.55, "bid_size": 34.0, "ask": 27.65, "ask_size": 19.0, "iv": 1.541, "open_interest": 106.0, "volume": 13.0, "delta": 0.546, "gamma": 0.0054, "vega": 0.1874, "theta": -0.8056, "rho": 0.0486, "theo": 27.0682, "change": 12.795, "open": 27.76, "high": 30.2, "low": 27.76, "tick": "down", "last_trade_price": 28.02, "last_trade_time": "2026-08-03T15:42:35", "percent_change": 84.0394, "prev_day_close": 15.2249999046326}, {"option": "NBIS260821P00217500", "bid": 30.45, "bid_size": 95.0, "ask": 32.05, "ask_size": 7.0, "iv": 1.5291, "open_interest": 38.0, "volume": 8.0, "delta": -0.455, "gamma": 0.0054, "vega": 0.1873, "theta": -0.8072, "rho": -0.0568, "theo": 31.4406, "change": -15.825, "open": 33.0, "high": 33.0, "low": 28.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-08-03T14:33:06", "percent_change": -35.9047, "prev_day_close": 44.0750007629394}, {"option": "NBIS260821C00220000", "bid": 25.45, "bid_size": 40.0, "ask": 26.65, "ask_size": 47.0, "iv": 1.5385, "open_interest": 7899.0, "volume": 329.0, "delta": 0.5327, "gamma": 0.0054, "vega": 0.188, "theta": -0.8076, "rho": 0.0476, "theo": 26.0387, "change": 10.75, "open": 12.75, "high": 31.17, "low": 10.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-03T15:58:12", "percent_change": 72.8814, "prev_day_close": 14.75}, {"option": "NBIS260821P00220000", "bid": 32.2, "bid_size": 57.0, "ask": 33.6, "ask_size": 40.0, "iv": 1.5374, "open_interest": 1695.0, "volume": 355.0, "delta": -0.4683, "gamma": 0.0055, "vega": 0.1879, "theta": -0.8089, "rho": -0.0586, "theo": 32.9089, "change": -14.35, "open": 49.75, "high": 49.75, "low": 29.21, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-08-03T15:35:25", "percent_change": -31.5385, "prev_day_close": 45.5}, {"option": "NBIS260821C00222500", "bid": 24.55, "bid_size": 37.0, "ask": 25.9, "ask_size": 95.0, "iv": 1.5464, "open_interest": 142.0, "volume": 28.0, "delta": 0.5195, "gamma": 0.0055, "vega": 0.1884, "theta": -0.8087, "rho": 0.0466, "theo": 25.0425, "change": 12.075, "open": 21.71, "high": 29.55, "low": 21.71, "tick": "down", "last_trade_price": 25.9, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 87.3418, "prev_day_close": 13.8249998092651}, {"option": "NBIS260821P00222500", "bid": 33.25, "bid_size": 71.0, "ask": 35.4, "ask_size": 19.0, "iv": 1.5322, "open_interest": 75.0, "volume": 1.0, "delta": -0.4815, "gamma": 0.0055, "vega": 0.1884, "theta": -0.8097, "rho": -0.0608, "theo": 34.4098, "change": -14.935, "open": 32.84, "high": 32.84, "low": 32.84, "tick": "down", "last_trade_price": 32.84, "last_trade_time": "2026-08-03T15:38:53", "percent_change": -31.2611, "prev_day_close": 47.7749996185303}, {"option": "NBIS260821C00225000", "bid": 23.3, "bid_size": 54.0, "ask": 24.65, "ask_size": 50.0, "iv": 1.53, "open_interest": 356.0, "volume": 418.0, "delta": 0.5065, "gamma": 0.0055, "vega": 0.1886, "theta": -0.809, "rho": 0.0456, "theo": 24.0793, "change": 11.025, "open": 9.5, "high": 28.2, "low": 9.5, "tick": "down", "last_trade_price": 24.25, "last_trade_time": "2026-08-03T15:58:58", "percent_change": 83.3648, "prev_day_close": 13.2250003814697}, {"option": "NBIS260821P00225000", "bid": 35.25, "bid_size": 33.0, "ask": 36.95, "ask_size": 83.0, "iv": 1.5438, "open_interest": 67.0, "volume": 11.0, "delta": -0.4946, "gamma": 0.0055, "vega": 0.1885, "theta": -0.8097, "rho": -0.0626, "theo": 35.9433, "change": -14.52, "open": 35.15, "high": 35.15, "low": 32.0, "tick": "up", "last_trade_price": 34.68, "last_trade_time": "2026-08-03T15:40:19", "percent_change": -29.5122, "prev_day_close": 49.2000007629394}, {"option": "NBIS260821C00230000", "bid": 21.5, "bid_size": 59.0, "ask": 22.75, "ask_size": 17.0, "iv": 1.5268, "open_interest": 6394.0, "volume": 380.0, "delta": 0.4808, "gamma": 0.0055, "vega": 0.1883, "theta": -0.8069, "rho": 0.0436, "theo": 22.2509, "change": 10.21, "open": 9.0, "high": 26.44, "low": 9.0, "tick": "down", "last_trade_price": 22.26, "last_trade_time": "2026-08-03T15:55:21", "percent_change": 84.7303, "prev_day_close": 12.0499997138977}, {"option": "NBIS260821P00230000", "bid": 38.65, "bid_size": 35.0, "ask": 40.15, "ask_size": 45.0, "iv": 1.5491, "open_interest": 1010.0, "volume": 76.0, "delta": -0.5204, "gamma": 0.0055, "vega": 0.1882, "theta": -0.8071, "rho": -0.0648, "theo": 39.1076, "change": -16.245, "open": 57.65, "high": 57.65, "low": 36.38, "tick": "no_change", "last_trade_price": 36.68, "last_trade_time": "2026-08-03T14:55:37", "percent_change": -30.6944, "prev_day_close": 52.9249992370606}, {"option": "NBIS260821C00235000", "bid": 19.8, "bid_size": 87.0, "ask": 21.35, "ask_size": 60.0, "iv": 1.5334, "open_interest": 289.0, "volume": 88.0, "delta": 0.4556, "gamma": 0.0054, "vega": 0.1874, "theta": -0.8016, "rho": 0.0416, "theo": 20.547, "change": 10.72, "open": 8.75, "high": 24.55, "low": 8.35, "tick": "down", "last_trade_price": 21.67, "last_trade_time": "2026-08-03T15:40:40", "percent_change": 97.8995, "prev_day_close": 10.9500002861023}, {"option": "NBIS260821P00235000", "bid": 40.7, "bid_size": 103.0, "ask": 43.45, "ask_size": 60.0, "iv": 1.5145, "open_interest": 50.0, "volume": 1.0, "delta": -0.5456, "gamma": 0.0055, "vega": 0.1872, "theta": -0.8012, "rho": -0.0682, "theo": 42.4008, "change": -18.95, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-03T14:21:58", "percent_change": -32.9852, "prev_day_close": 57.4499988555908}, {"option": "NBIS260821C00240000", "bid": 18.4, "bid_size": 117.0, "ask": 19.4, "ask_size": 30.0, "iv": 1.5274, "open_interest": 13905.0, "volume": 854.0, "delta": 0.4312, "gamma": 0.0054, "vega": 0.1857, "theta": -0.7936, "rho": 0.0396, "theo": 18.9609, "change": 9.025, "open": 7.84, "high": 22.81, "low": 7.61, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T15:58:50", "percent_change": 90.4762, "prev_day_close": 9.97499990463257}, {"option": "NBIS260821P00240000", "bid": 45.1, "bid_size": 43.0, "ask": 46.8, "ask_size": 79.0, "iv": 1.5382, "open_interest": 1817.0, "volume": 25.0, "delta": -0.5702, "gamma": 0.0054, "vega": 0.1856, "theta": -0.7926, "rho": -0.0719, "theo": 45.8089, "change": -18.125, "open": 50.45, "high": 50.45, "low": 41.35, "tick": "up", "last_trade_price": 43.25, "last_trade_time": "2026-08-03T14:54:56", "percent_change": -29.5316, "prev_day_close": 61.375}, {"option": "NBIS260821C00245000", "bid": 16.85, "bid_size": 85.0, "ask": 18.1, "ask_size": 40.0, "iv": 1.5289, "open_interest": 1042.0, "volume": 60.0, "delta": 0.4075, "gamma": 0.0053, "vega": 0.1833, "theta": -0.7828, "rho": 0.0376, "theo": 17.4886, "change": 9.425, "open": 8.4, "high": 21.05, "low": 8.4, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-08-03T15:50:00", "percent_change": 103.857, "prev_day_close": 9.07499980926514}, {"option": "NBIS260821P00245000", "bid": 47.6, "bid_size": 87.0, "ask": 49.95, "ask_size": 19.0, "iv": 1.4992, "open_interest": 13.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0054, "vega": 0.1828, "theta": -0.7813, "rho": -0.0731, "theo": 49.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.3, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "NBIS260821C00250000", "bid": 15.75, "bid_size": 83.0, "ask": 16.8, "ask_size": 114.0, "iv": 1.5374, "open_interest": 27978.0, "volume": 1255.0, "delta": 0.3847, "gamma": 0.0053, "vega": 0.1805, "theta": -0.7697, "rho": 0.0357, "theo": 16.1229, "change": 7.68, "open": 6.51, "high": 19.54, "low": 5.98, "tick": "up", "last_trade_price": 16.08, "last_trade_time": "2026-08-03T15:59:48", "percent_change": 91.4286, "prev_day_close": 8.40000009536743}, {"option": "NBIS260821P00250000", "bid": 52.25, "bid_size": 25.0, "ask": 53.7, "ask_size": 10.0, "iv": 1.5296, "open_interest": 375.0, "volume": 9.0, "delta": -0.6169, "gamma": 0.0053, "vega": 0.1802, "theta": -0.7676, "rho": -0.0767, "theo": 52.9635, "change": -18.425, "open": 66.91, "high": 66.91, "low": 48.05, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-08-03T15:39:57", "percent_change": -26.4442, "prev_day_close": 69.6749992370606}, {"option": "NBIS260821C00255000", "bid": 14.5, "bid_size": 7.0, "ask": 15.4, "ask_size": 71.0, "iv": 1.5338, "open_interest": 1037.0, "volume": 540.0, "delta": 0.3626, "gamma": 0.0052, "vega": 0.1771, "theta": -0.7545, "rho": 0.0339, "theo": 14.8572, "change": 8.3, "open": 5.5, "high": 17.4, "low": 5.5, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T15:51:43", "percent_change": 110.667, "prev_day_close": 7.5}, {"option": "NBIS260821P00255000", "bid": 55.0, "bid_size": 54.0, "ask": 58.05, "ask_size": 36.0, "iv": 1.5191, "open_interest": 0.0, "volume": 1.0, "delta": -0.639, "gamma": 0.0052, "vega": 0.1769, "theta": -0.7519, "rho": -0.0799, "theo": 56.6929, "change": -14.895, "open": 59.23, "high": 59.23, "low": 59.23, "tick": "down", "last_trade_price": 59.23, "last_trade_time": "2026-08-03T10:45:36", "percent_change": -20.0944, "prev_day_close": 74.125}, {"option": "NBIS260821C00260000", "bid": 13.35, "bid_size": 21.0, "ask": 14.25, "ask_size": 47.0, "iv": 1.535, "open_interest": 4781.0, "volume": 333.0, "delta": 0.3416, "gamma": 0.005, "vega": 0.1732, "theta": -0.7376, "rho": 0.032, "theo": 13.687, "change": 6.905, "open": 5.15, "high": 16.4, "low": 4.9, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 98.9964, "prev_day_close": 6.97499990463257}, {"option": "NBIS260821P00260000", "bid": 59.35, "bid_size": 62.0, "ask": 61.55, "ask_size": 94.0, "iv": 1.5245, "open_interest": 1118.0, "volume": 5.0, "delta": -0.6602, "gamma": 0.0051, "vega": 0.1724, "theta": -0.7345, "rho": -0.0802, "theo": 60.5184, "change": -19.1, "open": 59.0, "high": 59.35, "low": 57.0, "tick": "up", "last_trade_price": 59.35, "last_trade_time": "2026-08-03T15:46:35", "percent_change": -24.3467, "prev_day_close": 78.4500007629394}, {"option": "NBIS260821C00265000", "bid": 11.85, "bid_size": 148.0, "ask": 13.05, "ask_size": 35.0, "iv": 1.5193, "open_interest": 84.0, "volume": 40.0, "delta": 0.3213, "gamma": 0.0049, "vega": 0.169, "theta": -0.7191, "rho": 0.0303, "theo": 12.6056, "change": 8.58, "open": 10.0, "high": 15.18, "low": 10.0, "tick": "down", "last_trade_price": 14.78, "last_trade_time": "2026-08-03T14:35:55", "percent_change": 138.387, "prev_day_close": 6.20000004768372}, {"option": "NBIS260821P00265000", "bid": 63.45, "bid_size": 20.0, "ask": 65.55, "ask_size": 31.0, "iv": 1.5323, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.005, "vega": 0.1685, "theta": -0.7154, "rho": -0.0835, "theo": 64.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7749977111816}, {"option": "NBIS260821C00270000", "bid": 10.95, "bid_size": 130.0, "ask": 11.9, "ask_size": 13.0, "iv": 1.5178, "open_interest": 3178.0, "volume": 95.0, "delta": 0.3021, "gamma": 0.0048, "vega": 0.1646, "theta": -0.6994, "rho": 0.0286, "theo": 11.6066, "change": 6.35, "open": 4.15, "high": 14.12, "low": 4.15, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T15:40:58", "percent_change": 112.389, "prev_day_close": 5.65000009536743}, {"option": "NBIS260821P00270000", "bid": 67.65, "bid_size": 15.0, "ask": 69.85, "ask_size": 42.0, "iv": 1.5481, "open_interest": 278.0, "volume": 1.0, "delta": -0.6998, "gamma": 0.0048, "vega": 0.1641, "theta": -0.6951, "rho": -0.0868, "theo": 68.4339, "change": -16.055, "open": 71.17, "high": 71.17, "low": 71.17, "tick": "down", "last_trade_price": 71.17, "last_trade_time": "2026-08-03T10:45:19", "percent_change": -18.4064, "prev_day_close": 87.2249984741211}, {"option": "NBIS260821C00275000", "bid": 9.05, "bid_size": 153.0, "ask": 11.5, "ask_size": 66.0, "iv": 1.5035, "open_interest": 41.0, "volume": 38.0, "delta": 0.2837, "gamma": 0.0047, "vega": 0.1597, "theta": -0.6787, "rho": 0.0269, "theo": 10.6855, "change": 6.7, "open": 8.15, "high": 13.04, "low": 8.07, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T14:42:44", "percent_change": 128.846, "prev_day_close": 5.20000004768372}, {"option": "NBIS260821P00275000", "bid": 71.2, "bid_size": 20.0, "ask": 73.8, "ask_size": 13.0, "iv": 1.5288, "open_interest": 1.0, "volume": 1.0, "delta": -0.7183, "gamma": 0.0047, "vega": 0.1592, "theta": -0.6739, "rho": -0.088, "theo": 72.5092, "change": -13.585, "open": 77.59, "high": 77.59, "low": 77.59, "tick": "down", "last_trade_price": 77.59, "last_trade_time": "2026-08-03T10:22:26", "percent_change": -14.8999, "prev_day_close": 91.1749992370606}, {"option": "NBIS260821C00280000", "bid": 9.15, "bid_size": 120.0, "ask": 10.35, "ask_size": 40.0, "iv": 1.5244, "open_interest": 1294.0, "volume": 1350.0, "delta": 0.2663, "gamma": 0.0045, "vega": 0.1548, "theta": -0.6572, "rho": 0.0254, "theo": 9.8371, "change": 5.235, "open": 4.0, "high": 12.05, "low": 4.0, "tick": "down", "last_trade_price": 9.91, "last_trade_time": "2026-08-03T15:55:39", "percent_change": 111.979, "prev_day_close": 4.67499995231628}, {"option": "NBIS260821P00280000", "bid": 75.7, "bid_size": 20.0, "ask": 78.1, "ask_size": 48.0, "iv": 1.5456, "open_interest": 115.0, "volume": 48.0, "delta": -0.7358, "gamma": 0.0045, "vega": 0.1539, "theta": -0.6519, "rho": -0.0885, "theo": 76.661, "change": -23.575, "open": 76.05, "high": 76.05, "low": 72.25, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-08-03T15:04:42", "percent_change": -24.4871, "prev_day_close": 96.2750015258789}, {"option": "NBIS260821C00290000", "bid": 8.0, "bid_size": 54.0, "ask": 8.6, "ask_size": 12.0, "iv": 1.5296, "open_interest": 1119.0, "volume": 143.0, "delta": 0.2341, "gamma": 0.0042, "vega": 0.1445, "theta": -0.6128, "rho": 0.0224, "theo": 8.3351, "change": 4.8, "open": 2.9, "high": 10.07, "low": 2.9, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-08-03T15:41:03", "percent_change": 121.519, "prev_day_close": 3.95000004768372}, {"option": "NBIS260821P00290000", "bid": 84.05, "bid_size": 22.0, "ask": 86.75, "ask_size": 88.0, "iv": 1.549, "open_interest": 72.0, "volume": 16.0, "delta": -0.7682, "gamma": 0.0042, "vega": 0.1436, "theta": -0.6062, "rho": -0.0918, "theo": 85.1547, "change": -21.175, "open": 80.9, "high": 83.9, "low": 80.7, "tick": "up", "last_trade_price": 83.9, "last_trade_time": "2026-08-03T15:46:46", "percent_change": -20.1523, "prev_day_close": 105.075000762939}, {"option": "NBIS260821C00300000", "bid": 6.8, "bid_size": 2.0, "ask": 7.45, "ask_size": 30.0, "iv": 1.539, "open_interest": 3530.0, "volume": 1057.0, "delta": 0.2053, "gamma": 0.0039, "vega": 0.1339, "theta": -0.5675, "rho": 0.0198, "theo": 7.0647, "change": 3.53, "open": 3.5, "high": 8.75, "low": 2.22, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T15:58:04", "percent_change": 105.373, "prev_day_close": 3.35000002384186}, {"option": "NBIS260821P00300000", "bid": 92.35, "bid_size": 53.0, "ask": 95.65, "ask_size": 99.0, "iv": 1.5432, "open_interest": 135.0, "volume": 60.0, "delta": -0.7972, "gamma": 0.0039, "vega": 0.1327, "theta": -0.5598, "rho": -0.0943, "theo": 93.8852, "change": -25.85, "open": 90.0, "high": 90.0, "low": 87.3, "tick": "no_change", "last_trade_price": 88.6, "last_trade_time": "2026-08-03T15:06:58", "percent_change": -22.5863, "prev_day_close": 114.450000762939}, {"option": "NBIS260821C00310000", "bid": 5.5, "bid_size": 122.0, "ask": 6.2, "ask_size": 20.0, "iv": 1.526, "open_interest": 497.0, "volume": 98.0, "delta": 0.1798, "gamma": 0.0036, "vega": 0.1234, "theta": -0.5225, "rho": 0.0174, "theo": 5.9903, "change": 3.255, "open": 4.75, "high": 7.36, "low": 4.75, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:55:39", "percent_change": 114.411, "prev_day_close": 2.84500002861023}, {"option": "NBIS260821P00310000", "bid": 101.75, "bid_size": 27.0, "ask": 104.25, "ask_size": 76.0, "iv": 1.5531, "open_interest": 2010.0, "volume": 18.0, "delta": -0.8229, "gamma": 0.0036, "vega": 0.122, "theta": -0.5138, "rho": -0.0959, "theo": 102.8085, "change": -25.6, "open": 98.0, "high": 98.3, "low": 98.0, "tick": "no_change", "last_trade_price": 98.3, "last_trade_time": "2026-08-03T15:06:01", "percent_change": -20.6618, "prev_day_close": 123.900001525879}, {"option": "NBIS260821C00320000", "bid": 4.75, "bid_size": 51.0, "ask": 6.65, "ask_size": 131.0, "iv": 1.5943, "open_interest": 678.0, "volume": 319.0, "delta": 0.1573, "gamma": 0.0033, "vega": 0.1132, "theta": -0.4788, "rho": 0.0153, "theo": 5.084, "change": 3.015, "open": 1.62, "high": 6.3, "low": 1.62, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:51:09", "percent_change": 121.328, "prev_day_close": 2.48499989509583}, {"option": "NBIS260821P00320000", "bid": 110.3, "bid_size": 16.0, "ask": 113.85, "ask_size": 42.0, "iv": 1.556, "open_interest": 87.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0033, "vega": 0.1116, "theta": -0.469, "rho": -0.0971, "theo": 111.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.68, "last_trade_time": "2026-07-29T10:19:08", "percent_change": 0.0, "prev_day_close": 133.449996948242}, {"option": "NBIS260821C00330000", "bid": 3.95, "bid_size": 78.0, "ask": 4.8, "ask_size": 46.0, "iv": 1.5501, "open_interest": 1623.0, "volume": 140.0, "delta": 0.1375, "gamma": 0.003, "vega": 0.1033, "theta": -0.437, "rho": 0.0134, "theo": 4.3187, "change": 2.765, "open": 1.51, "high": 5.35, "low": 1.51, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-03T15:38:19", "percent_change": 132.614, "prev_day_close": 2.08499997854233}, {"option": "NBIS260821P00330000", "bid": 120.05, "bid_size": 17.0, "ask": 122.9, "ask_size": 17.0, "iv": 1.5771, "open_interest": 36.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.003, "vega": 0.1014, "theta": -0.4261, "rho": -0.0969, "theo": 121.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.0, "last_trade_time": "2026-07-30T10:00:40", "percent_change": 0.0, "prev_day_close": 143.100006103516}, {"option": "NBIS260821C00340000", "bid": 2.59, "bid_size": 197.0, "ask": 4.25, "ask_size": 43.0, "iv": 1.5211, "open_interest": 880.0, "volume": 642.0, "delta": 0.1202, "gamma": 0.0027, "vega": 0.094, "theta": -0.3974, "rho": 0.0118, "theo": 3.6738, "change": 2.395, "open": 1.05, "high": 4.61, "low": 1.05, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:19:20", "percent_change": 132.687, "prev_day_close": 1.80500000715256}, {"option": "NBIS260821P00340000", "bid": 129.45, "bid_size": 17.0, "ask": 132.3, "ask_size": 38.0, "iv": 1.5886, "open_interest": 26.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0028, "vega": 0.0917, "theta": -0.3856, "rho": -0.0966, "theo": 130.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.8, "last_trade_time": "2026-07-31T11:27:14", "percent_change": 0.0, "prev_day_close": 152.825004577637}, {"option": "NBIS260821C00350000", "bid": 2.91, "bid_size": 12.0, "ask": 3.65, "ask_size": 65.0, "iv": 1.5706, "open_interest": 1221.0, "volume": 835.0, "delta": 0.105, "gamma": 0.0025, "vega": 0.0853, "theta": -0.3604, "rho": 0.0103, "theo": 3.1289, "change": 1.665, "open": 1.2, "high": 4.0, "low": 1.2, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 112.121, "prev_day_close": 1.48500001430511}, {"option": "NBIS260821P00350000", "bid": 138.95, "bid_size": 13.0, "ask": 141.6, "ask_size": 20.0, "iv": 1.59, "open_interest": 4.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0025, "vega": 0.0832, "theta": -0.3479, "rho": -0.0968, "theo": 139.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.97, "last_trade_time": "2026-06-23T10:51:16", "percent_change": 0.0, "prev_day_close": 162.849998474121}, {"option": "NBIS260821C00360000", "bid": 2.51, "bid_size": 20.0, "ask": 3.7, "ask_size": 143.0, "iv": 1.6122, "open_interest": 388.0, "volume": 320.0, "delta": 0.0917, "gamma": 0.0022, "vega": 0.0771, "theta": -0.3261, "rho": 0.009, "theo": 2.6695, "change": 1.52, "open": 1.82, "high": 3.45, "low": 1.82, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-03T15:47:01", "percent_change": 107.801, "prev_day_close": 1.41000002622604}, {"option": "NBIS260821P00360000", "bid": 148.2, "bid_size": 9.0, "ask": 151.15, "ask_size": 5.0, "iv": 1.5797, "open_interest": 15.0, "volume": 0.0, "delta": -0.9122, "gamma": 0.0023, "vega": 0.0739, "theta": -0.3125, "rho": -0.0933, "theo": 149.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.55, "last_trade_time": "2026-07-21T11:07:21", "percent_change": 0.0, "prev_day_close": 172.349998474121}, {"option": "NBIS260821C00370000", "bid": 1.07, "bid_size": 263.0, "ask": 3.95, "ask_size": 165.0, "iv": 1.5944, "open_interest": 351.0, "volume": 30.0, "delta": 0.0801, "gamma": 0.002, "vega": 0.0698, "theta": -0.2945, "rho": 0.0079, "theo": 2.2809, "change": 1.705, "open": 0.87, "high": 2.99, "low": 0.87, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-08-03T14:49:18", "percent_change": 160.094, "prev_day_close": 1.06499999761581}, {"option": "NBIS260821P00370000", "bid": 157.85, "bid_size": 10.0, "ask": 160.8, "ask_size": 5.0, "iv": 1.591, "open_interest": 1.0, "volume": 50.0, "delta": -0.924, "gamma": 0.002, "vega": 0.0672, "theta": -0.2805, "rho": -0.0957, "theo": 159.128, "change": -24.875, "open": 158.5, "high": 158.5, "low": 157.55, "tick": "down", "last_trade_price": 157.55, "last_trade_time": "2026-08-03T11:26:34", "percent_change": -13.6357, "prev_day_close": 182.424995422363}, {"option": "NBIS260821C00380000", "bid": 1.22, "bid_size": 209.0, "ask": 3.05, "ask_size": 166.0, "iv": 1.5955, "open_interest": 374.0, "volume": 644.0, "delta": 0.0701, "gamma": 0.0018, "vega": 0.0628, "theta": -0.2656, "rho": 0.0069, "theo": 1.9524, "change": 1.24, "open": 1.79, "high": 2.67, "low": 1.79, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-03T15:37:16", "percent_change": 116.981, "prev_day_close": 1.06000000238419}, {"option": "NBIS260821P00380000", "bid": 167.9, "bid_size": 5.0, "ask": 170.5, "ask_size": 5.0, "iv": 1.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0018, "vega": 0.0592, "theta": -0.2506, "rho": -0.0904, "theo": 168.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.375}, {"option": "NBIS260821C00390000", "bid": 0.9, "bid_size": 240.0, "ask": 2.16, "ask_size": 105.0, "iv": 1.5454, "open_interest": 427.0, "volume": 33.0, "delta": 0.0613, "gamma": 0.0016, "vega": 0.0567, "theta": -0.2392, "rho": 0.0061, "theo": 1.6743, "change": 1.09, "open": 1.49, "high": 2.23, "low": 1.49, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-03T14:59:02", "percent_change": 123.864, "prev_day_close": 0.879999995231628}, {"option": "NBIS260821P00390000", "bid": 177.3, "bid_size": 9.0, "ask": 180.3, "ask_size": 5.0, "iv": 1.6192, "open_interest": 17.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0017, "vega": 0.0526, "theta": -0.2235, "rho": -0.0868, "theo": 178.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.55, "last_trade_time": "2026-07-02T10:49:07", "percent_change": 0.0, "prev_day_close": 202.174995422363}, {"option": "NBIS260821C00400000", "bid": 0.73, "bid_size": 179.0, "ask": 1.83, "ask_size": 29.0, "iv": 1.5443, "open_interest": 1168.0, "volume": 162.0, "delta": 0.0537, "gamma": 0.0014, "vega": 0.051, "theta": -0.2153, "rho": 0.0053, "theo": 1.4382, "change": 1.025, "open": 0.47, "high": 1.99, "low": 0.47, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T15:24:03", "percent_change": 132.258, "prev_day_close": 0.775000005960464}, {"option": "NBIS260821P00400000", "bid": 187.4, "bid_size": 15.0, "ask": 190.0, "ask_size": 10.0, "iv": 1.6528, "open_interest": 246.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0015, "vega": 0.0474, "theta": -0.1992, "rho": -0.0855, "theo": 188.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.9, "last_trade_time": "2026-07-27T11:17:14", "percent_change": 0.0, "prev_day_close": 212.149993896484}, {"option": "NBIS260821C00410000", "bid": 0.62, "bid_size": 189.0, "ask": 2.19, "ask_size": 274.0, "iv": 1.6172, "open_interest": 1013.0, "volume": 5.0, "delta": 0.0471, "gamma": 0.0013, "vega": 0.0458, "theta": -0.1936, "rho": 0.0046, "theo": 1.2379, "change": 0.88, "open": 1.49, "high": 1.6, "low": 1.49, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-03T14:31:28", "percent_change": 122.222, "prev_day_close": 0.719999998807907}, {"option": "NBIS260821P00410000", "bid": 196.9, "bid_size": 9.0, "ask": 199.8, "ask_size": 5.0, "iv": 1.6332, "open_interest": 6.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0014, "vega": 0.0403, "theta": -0.1764, "rho": -0.0774, "theo": 198.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.0, "last_trade_time": "2026-06-24T09:44:34", "percent_change": 0.0, "prev_day_close": 222.049995422363}, {"option": "NBIS260821C00420000", "bid": 0.76, "bid_size": 157.0, "ask": 1.65, "ask_size": 150.0, "iv": 1.6193, "open_interest": 349.0, "volume": 7.0, "delta": 0.0413, "gamma": 0.0012, "vega": 0.0413, "theta": -0.1741, "rho": 0.0041, "theo": 1.0675, "change": 0.915, "open": 1.1, "high": 1.5, "low": 1.1, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T13:20:39", "percent_change": 156.41, "prev_day_close": 0.584999993443489}, {"option": "NBIS260821P00420000", "bid": 206.55, "bid_size": 6.0, "ask": 209.65, "ask_size": 5.0, "iv": 1.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0012, "vega": 0.036, "theta": -0.1564, "rho": -0.0754, "theo": 207.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.050003051758}, {"option": "NBIS260821C00430000", "bid": 0.8, "bid_size": 71.0, "ask": 1.34, "ask_size": 105.0, "iv": 1.6304, "open_interest": 163.0, "volume": 19.0, "delta": 0.0363, "gamma": 0.001, "vega": 0.0371, "theta": -0.1565, "rho": 0.0036, "theo": 0.9222, "change": 0.885, "open": 0.99, "high": 1.5, "low": 0.05, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T14:30:28", "percent_change": 143.902, "prev_day_close": 0.614999994635582}, {"option": "NBIS260821P00430000", "bid": 216.5, "bid_size": 10.0, "ask": 219.55, "ask_size": 10.0, "iv": 1.6459, "open_interest": 1.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0011, "vega": 0.032, "theta": -0.1383, "rho": -0.0722, "theo": 217.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.04, "last_trade_time": "2026-07-27T13:08:17", "percent_change": 0.0, "prev_day_close": 241.900001525879}, {"option": "NBIS260821C00440000", "bid": 0.55, "bid_size": 178.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.582, "open_interest": 1244.0, "volume": 585.0, "delta": 0.0319, "gamma": 0.0009, "vega": 0.0333, "theta": -0.1407, "rho": 0.0032, "theo": 0.7984, "change": 0.405, "open": 0.6, "high": 1.15, "low": 0.55, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T15:59:10", "percent_change": 83.5051, "prev_day_close": 0.485000006854534}, {"option": "NBIS260821P00440000", "bid": 226.0, "bid_size": 7.0, "ask": 229.4, "ask_size": 10.0, "iv": 1.5842, "open_interest": 47.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.001, "vega": 0.0267, "theta": -0.1212, "rho": -0.0644, "theo": 227.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.15, "last_trade_time": "2026-07-24T09:47:54", "percent_change": 0.0, "prev_day_close": 251.875}, {"option": "NBIS260828C00085000", "bid": 126.1, "bid_size": 1.0, "ask": 130.7, "ask_size": 5.0, "iv": 1.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0004, "vega": 0.019, "theta": -0.0458, "rho": 0.0602, "theo": 128.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.375}, {"option": "NBIS260828P00085000", "bid": 0.2, "bid_size": 73.0, "ask": 1.1, "ask_size": 164.0, "iv": 1.8301, "open_interest": 146.0, "volume": 23.0, "delta": -0.0134, "gamma": 0.0004, "vega": 0.019, "theta": -0.0651, "rho": -0.0023, "theo": 0.5255, "change": -0.145, "open": 0.55, "high": 0.75, "low": 0.48, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:25:53", "percent_change": -22.8346, "prev_day_close": 0.635000005364418}, {"option": "NBIS260828C00090000", "bid": 121.15, "bid_size": 1.0, "ask": 125.65, "ask_size": 5.0, "iv": 1.5787, "open_interest": 8.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0606, "rho": 0.0632, "theo": 123.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.67, "last_trade_time": "2026-07-23T11:22:08", "percent_change": 0.0, "prev_day_close": 99.4249992370606}, {"option": "NBIS260828P00090000", "bid": 0.4, "bid_size": 1.0, "ask": 1.91, "ask_size": 163.0, "iv": 1.9126, "open_interest": 648.0, "volume": 6.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.0234, "theta": -0.0791, "rho": -0.003, "theo": 0.6796, "change": -0.265, "open": 0.8, "high": 0.94, "low": 0.7, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T13:41:50", "percent_change": -26.1084, "prev_day_close": 1.01499998569489}, {"option": "NBIS260828C00095000", "bid": 117.0, "bid_size": 5.0, "ask": 120.1, "ask_size": 8.0, "iv": 1.5603, "open_interest": 4.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0005, "vega": 0.0285, "theta": -0.0773, "rho": 0.066, "theo": 118.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-07-31T09:44:02", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "NBIS260828P00095000", "bid": 0.73, "bid_size": 1.0, "ask": 0.89, "ask_size": 1.0, "iv": 1.6903, "open_interest": 272.0, "volume": 41.0, "delta": -0.0215, "gamma": 0.0005, "vega": 0.0285, "theta": -0.0951, "rho": -0.0037, "theo": 0.8698, "change": -0.3, "open": 1.29, "high": 1.4, "low": 0.75, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-03T12:16:21", "percent_change": -25.641, "prev_day_close": 1.1700000166893}, {"option": "NBIS260828C00100000", "bid": 112.3, "bid_size": 5.0, "ask": 115.6, "ask_size": 10.0, "iv": 1.62, "open_interest": 1.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0007, "vega": 0.0342, "theta": -0.0959, "rho": 0.0687, "theo": 114.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-07-29T13:16:36", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "NBIS260828P00100000", "bid": 0.95, "bid_size": 2.0, "ask": 1.27, "ask_size": 41.0, "iv": 1.6896, "open_interest": 630.0, "volume": 46.0, "delta": -0.0268, "gamma": 0.0007, "vega": 0.0342, "theta": -0.113, "rho": -0.0047, "theo": 1.102, "change": -0.62, "open": 1.68, "high": 1.68, "low": 1.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-03T15:01:00", "percent_change": -38.0368, "prev_day_close": 1.62999999523163}, {"option": "NBIS260828C00105000", "bid": 107.6, "bid_size": 10.0, "ask": 110.9, "ask_size": 5.0, "iv": 1.6098, "open_interest": 1.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0008, "vega": 0.0407, "theta": -0.1166, "rho": 0.0712, "theo": 109.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-07-30T09:35:59", "percent_change": 0.0, "prev_day_close": 85.7750015258789}, {"option": "NBIS260828P00105000", "bid": 0.6, "bid_size": 148.0, "ask": 1.99, "ask_size": 132.0, "iv": 1.6424, "open_interest": 166.0, "volume": 13.0, "delta": -0.0329, "gamma": 0.0008, "vega": 0.0408, "theta": -0.133, "rho": -0.0057, "theo": 1.3831, "change": -0.46, "open": 2.0, "high": 2.0, "low": 1.55, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-03T10:36:11", "percent_change": -21.9048, "prev_day_close": 2.10000002384186}, {"option": "NBIS260828C00110000", "bid": 102.95, "bid_size": 5.0, "ask": 105.9, "ask_size": 5.0, "iv": 1.5565, "open_interest": 1.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0009, "vega": 0.0479, "theta": -0.1392, "rho": 0.0736, "theo": 104.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-07-31T09:42:14", "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "NBIS260828P00110000", "bid": 0.38, "bid_size": 183.0, "ask": 2.6, "ask_size": 192.0, "iv": 1.5937, "open_interest": 715.0, "volume": 25.0, "delta": -0.0401, "gamma": 0.0009, "vega": 0.0479, "theta": -0.1548, "rho": -0.0071, "theo": 1.7199, "change": -0.87, "open": 2.35, "high": 2.35, "low": 1.5, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-03T15:09:53", "percent_change": -35.0806, "prev_day_close": 2.48000001907349}, {"option": "NBIS260828C00115000", "bid": 98.35, "bid_size": 5.0, "ask": 101.35, "ask_size": 5.0, "iv": 1.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0011, "vega": 0.0558, "theta": -0.1636, "rho": 0.0756, "theo": 100.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.6750030517578}, {"option": "NBIS260828P00115000", "bid": 1.75, "bid_size": 40.0, "ask": 2.46, "ask_size": 91.0, "iv": 1.622, "open_interest": 79.0, "volume": 18.0, "delta": -0.0484, "gamma": 0.0011, "vega": 0.0558, "theta": -0.1786, "rho": -0.0084, "theo": 2.12, "change": -1.32, "open": 3.5, "high": 3.5, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-03T14:49:07", "percent_change": -40.6154, "prev_day_close": 3.25}, {"option": "NBIS260828C00120000", "bid": 93.8, "bid_size": 22.0, "ask": 96.85, "ask_size": 10.0, "iv": 1.5436, "open_interest": 42.0, "volume": 1.0, "delta": 0.9427, "gamma": 0.0013, "vega": 0.0643, "theta": -0.1897, "rho": 0.0775, "theo": 95.7161, "change": 14.705, "open": 87.18, "high": 87.18, "low": 87.18, "tick": "up", "last_trade_price": 87.18, "last_trade_time": "2026-08-03T10:20:55", "percent_change": 20.2898, "prev_day_close": 72.4750022888184}, {"option": "NBIS260828P00120000", "bid": 2.29, "bid_size": 74.0, "ask": 2.85, "ask_size": 34.0, "iv": 1.6039, "open_interest": 316.0, "volume": 43.0, "delta": -0.0578, "gamma": 0.0013, "vega": 0.0643, "theta": -0.204, "rho": -0.0102, "theo": 2.5906, "change": -1.28, "open": 4.4, "high": 4.4, "low": 2.32, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-08-03T15:57:55", "percent_change": -32.8205, "prev_day_close": 3.89999985694885}, {"option": "NBIS260828C00125000", "bid": 89.45, "bid_size": 5.0, "ask": 92.4, "ask_size": 5.0, "iv": 1.541, "open_interest": 14.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0015, "vega": 0.0733, "theta": -0.2174, "rho": 0.0791, "theo": 91.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.1, "last_trade_time": "2026-07-31T09:48:50", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "NBIS260828P00125000", "bid": 2.78, "bid_size": 59.0, "ask": 3.45, "ask_size": 34.0, "iv": 1.5876, "open_interest": 166.0, "volume": 61.0, "delta": -0.0685, "gamma": 0.0015, "vega": 0.0734, "theta": -0.231, "rho": -0.0119, "theo": 3.1402, "change": -1.565, "open": 5.25, "high": 5.36, "low": 2.87, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -32.7749, "prev_day_close": 4.77500009536743}, {"option": "NBIS260828C00130000", "bid": 85.0, "bid_size": 18.0, "ask": 88.05, "ask_size": 11.0, "iv": 1.5258, "open_interest": 14.0, "volume": 5.0, "delta": 0.9202, "gamma": 0.0017, "vega": 0.0829, "theta": -0.2463, "rho": 0.0804, "theo": 86.9313, "change": 29.175, "open": 93.75, "high": 93.75, "low": 93.75, "tick": "up", "last_trade_price": 93.75, "last_trade_time": "2026-08-03T13:59:50", "percent_change": 45.18, "prev_day_close": 64.5750007629394}, {"option": "NBIS260828P00130000", "bid": 3.55, "bid_size": 2.0, "ask": 3.95, "ask_size": 34.0, "iv": 1.5731, "open_interest": 337.0, "volume": 74.0, "delta": -0.0804, "gamma": 0.0017, "vega": 0.083, "theta": -0.2592, "rho": -0.0142, "theo": 3.7756, "change": -2.15, "open": 6.2, "high": 6.2, "low": 3.35, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-03T15:42:40", "percent_change": -37.069, "prev_day_close": 5.79999995231628}, {"option": "NBIS260828C00135000", "bid": 80.75, "bid_size": 5.0, "ask": 83.85, "ask_size": 6.0, "iv": 1.5212, "open_interest": 8.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0019, "vega": 0.0928, "theta": -0.2762, "rho": 0.0816, "theo": 82.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-07-28T12:43:36", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "NBIS260828P00135000", "bid": 4.2, "bid_size": 35.0, "ask": 4.7, "ask_size": 35.0, "iv": 1.5565, "open_interest": 404.0, "volume": 54.0, "delta": -0.0935, "gamma": 0.0019, "vega": 0.093, "theta": -0.2884, "rho": -0.0163, "theo": 4.5056, "change": -2.45, "open": 7.3, "high": 8.0, "low": 4.1, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-03T15:57:17", "percent_change": -35.7664, "prev_day_close": 6.85000014305115}, {"option": "NBIS260828C00140000", "bid": 76.5, "bid_size": 48.0, "ask": 79.6, "ask_size": 22.0, "iv": 1.5035, "open_interest": 4.0, "volume": 1.0, "delta": 0.8927, "gamma": 0.0021, "vega": 0.1032, "theta": -0.3067, "rho": 0.0823, "theo": 78.5214, "change": 28.35, "open": 85.1, "high": 85.1, "low": 85.1, "tick": "up", "last_trade_price": 85.1, "last_trade_time": "2026-08-03T13:36:03", "percent_change": 49.9559, "prev_day_close": 56.75}, {"option": "NBIS260828P00140000", "bid": 5.0, "bid_size": 31.0, "ask": 5.6, "ask_size": 28.0, "iv": 1.5465, "open_interest": 513.0, "volume": 218.0, "delta": -0.108, "gamma": 0.0021, "vega": 0.1033, "theta": -0.3183, "rho": -0.019, "theo": 5.3363, "change": -2.1, "open": 8.3, "high": 10.05, "low": 4.65, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T15:55:27", "percent_change": -25.9259, "prev_day_close": 8.10000014305115}, {"option": "NBIS260828C00145000", "bid": 72.45, "bid_size": 23.0, "ask": 75.9, "ask_size": 25.0, "iv": 1.5118, "open_interest": 6.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0024, "vega": 0.1136, "theta": -0.3376, "rho": 0.0829, "theo": 74.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-31T14:50:28", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "NBIS260828P00145000", "bid": 5.45, "bid_size": 112.0, "ask": 6.95, "ask_size": 39.0, "iv": 1.5318, "open_interest": 228.0, "volume": 32.0, "delta": -0.1237, "gamma": 0.0024, "vega": 0.1138, "theta": -0.3485, "rho": -0.0215, "theo": 6.276, "change": -3.83, "open": 9.13, "high": 9.2, "low": 5.6, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-08-03T15:44:33", "percent_change": -40.1047, "prev_day_close": 9.5499997138977}, {"option": "NBIS260828C00150000", "bid": 68.55, "bid_size": 81.0, "ask": 71.95, "ask_size": 38.0, "iv": 1.5042, "open_interest": 68.0, "volume": 2.0, "delta": 0.8601, "gamma": 0.0026, "vega": 0.1242, "theta": -0.3685, "rho": 0.0831, "theo": 70.5435, "change": 22.65, "open": 71.45, "high": 72.3, "low": 71.45, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-08-03T11:17:28", "percent_change": 45.6193, "prev_day_close": 49.6499996185303}, {"option": "NBIS260828P00150000", "bid": 6.9, "bid_size": 49.0, "ask": 7.65, "ask_size": 28.0, "iv": 1.5236, "open_interest": 1083.0, "volume": 819.0, "delta": -0.1406, "gamma": 0.0026, "vega": 0.1243, "theta": -0.3787, "rho": -0.0248, "theo": 7.33, "change": -3.925, "open": 11.55, "high": 12.0, "low": 6.5, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-08-03T15:57:01", "percent_change": -34.9666, "prev_day_close": 11.2249999046326}, {"option": "NBIS260828C00155000", "bid": 64.95, "bid_size": 74.0, "ask": 67.8, "ask_size": 20.0, "iv": 1.4916, "open_interest": 22.0, "volume": 1.0, "delta": 0.8421, "gamma": 0.0028, "vega": 0.1346, "theta": -0.399, "rho": 0.0831, "theo": 66.7328, "change": 21.6, "open": 68.0, "high": 68.0, "low": 68.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-03T11:26:25", "percent_change": 46.5517, "prev_day_close": 46.3999996185303}, {"option": "NBIS260828P00155000", "bid": 7.8, "bid_size": 112.0, "ask": 9.05, "ask_size": 24.0, "iv": 1.5125, "open_interest": 242.0, "volume": 107.0, "delta": -0.1587, "gamma": 0.0029, "vega": 0.135, "theta": -0.4086, "rho": -0.0278, "theo": 8.5047, "change": -4.8, "open": 14.27, "high": 14.27, "low": 7.65, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T15:15:21", "percent_change": -37.7953, "prev_day_close": 12.6999998092651}, {"option": "NBIS260828C00160000", "bid": 61.15, "bid_size": 92.0, "ask": 64.55, "ask_size": 22.0, "iv": 1.4959, "open_interest": 98.0, "volume": 9.0, "delta": 0.8229, "gamma": 0.0031, "vega": 0.145, "theta": -0.4288, "rho": 0.0828, "theo": 63.0467, "change": 25.5, "open": 35.6, "high": 69.0, "low": 35.6, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-03T15:24:09", "percent_change": 58.6207, "prev_day_close": 43.5}, {"option": "NBIS260828P00160000", "bid": 9.15, "bid_size": 138.0, "ask": 10.4, "ask_size": 77.0, "iv": 1.5074, "open_interest": 523.0, "volume": 211.0, "delta": -0.1779, "gamma": 0.0031, "vega": 0.1451, "theta": -0.4377, "rho": -0.0313, "theo": 9.8061, "change": -4.775, "open": 15.0, "high": 15.0, "low": 8.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-03T15:58:54", "percent_change": -32.9879, "prev_day_close": 14.4750003814697}, {"option": "NBIS260828C00165000", "bid": 57.5, "bid_size": 63.0, "ask": 61.0, "ask_size": 22.0, "iv": 1.4859, "open_interest": 94.0, "volume": 3.0, "delta": 0.8027, "gamma": 0.0033, "vega": 0.155, "theta": -0.4575, "rho": 0.0822, "theo": 59.4915, "change": 23.65, "open": 39.9, "high": 64.1, "low": 39.9, "tick": "up", "last_trade_price": 64.1, "last_trade_time": "2026-08-03T15:29:28", "percent_change": 58.4672, "prev_day_close": 40.4500007629394}, {"option": "NBIS260828P00165000", "bid": 10.45, "bid_size": 130.0, "ask": 11.65, "ask_size": 34.0, "iv": 1.4895, "open_interest": 117.0, "volume": 24.0, "delta": -0.1981, "gamma": 0.0033, "vega": 0.1551, "theta": -0.4658, "rho": -0.0352, "theo": 11.2364, "change": -5.575, "open": 18.6, "high": 18.6, "low": 10.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -33.635, "prev_day_close": 16.5749998092651}, {"option": "NBIS260828C00170000", "bid": 54.0, "bid_size": 69.0, "ask": 57.55, "ask_size": 25.0, "iv": 1.4762, "open_interest": 81.0, "volume": 3.0, "delta": 0.7816, "gamma": 0.0035, "vega": 0.1645, "theta": -0.4848, "rho": 0.0814, "theo": 56.0689, "change": 25.505, "open": 59.52, "high": 63.03, "low": 59.52, "tick": "up", "last_trade_price": 63.03, "last_trade_time": "2026-08-03T14:17:13", "percent_change": 67.968, "prev_day_close": 37.5249996185303}, {"option": "NBIS260828P00170000", "bid": 12.05, "bid_size": 78.0, "ask": 13.8, "ask_size": 77.0, "iv": 1.5016, "open_interest": 299.0, "volume": 32.0, "delta": -0.2193, "gamma": 0.0035, "vega": 0.1647, "theta": -0.4925, "rho": -0.0384, "theo": 12.8021, "change": -6.575, "open": 17.2, "high": 17.29, "low": 11.45, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-03T15:33:15", "percent_change": -34.927, "prev_day_close": 18.8249998092651}, {"option": "NBIS260828C00175000", "bid": 50.95, "bid_size": 79.0, "ask": 53.75, "ask_size": 15.0, "iv": 1.4625, "open_interest": 35.0, "volume": 16.0, "delta": 0.7597, "gamma": 0.0038, "vega": 0.1736, "theta": -0.5105, "rho": 0.0804, "theo": 52.7825, "change": 23.265, "open": 38.0, "high": 58.19, "low": 38.0, "tick": "no_change", "last_trade_price": 58.19, "last_trade_time": "2026-08-03T13:35:00", "percent_change": 66.6142, "prev_day_close": 34.9250011444092}, {"option": "NBIS260828P00175000", "bid": 13.6, "bid_size": 104.0, "ask": 15.15, "ask_size": 28.0, "iv": 1.4801, "open_interest": 697.0, "volume": 35.0, "delta": -0.2413, "gamma": 0.0038, "vega": 0.1737, "theta": -0.5176, "rho": -0.0428, "theo": 14.5024, "change": -6.81, "open": 24.91, "high": 24.91, "low": 12.55, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-08-03T15:48:41", "percent_change": -32.4286, "prev_day_close": 21.0}, {"option": "NBIS260828C00180000", "bid": 48.0, "bid_size": 88.0, "ask": 50.5, "ask_size": 20.0, "iv": 1.4602, "open_interest": 203.0, "volume": 60.0, "delta": 0.7371, "gamma": 0.0039, "vega": 0.182, "theta": -0.5343, "rho": 0.0791, "theo": 49.6344, "change": 22.875, "open": 25.25, "high": 55.35, "low": 25.25, "tick": "up", "last_trade_price": 55.35, "last_trade_time": "2026-08-03T13:48:53", "percent_change": 70.4388, "prev_day_close": 32.4750003814697}, {"option": "NBIS260828P00180000", "bid": 15.45, "bid_size": 82.0, "ask": 17.7, "ask_size": 91.0, "iv": 1.4941, "open_interest": 223.0, "volume": 37.0, "delta": -0.264, "gamma": 0.004, "vega": 0.1823, "theta": -0.5407, "rho": -0.0463, "theo": 16.3417, "change": -9.08, "open": 24.45, "high": 25.96, "low": 14.67, "tick": "down", "last_trade_price": 14.67, "last_trade_time": "2026-08-03T14:34:38", "percent_change": -38.2316, "prev_day_close": 23.75}, {"option": "NBIS260828C00185000", "bid": 44.95, "bid_size": 98.0, "ask": 47.55, "ask_size": 23.0, "iv": 1.4561, "open_interest": 152.0, "volume": 166.0, "delta": 0.7139, "gamma": 0.0041, "vega": 0.1898, "theta": -0.556, "rho": 0.0777, "theo": 46.6238, "change": 16.25, "open": 33.52, "high": 50.11, "low": 32.9, "tick": "no_change", "last_trade_price": 46.4, "last_trade_time": "2026-08-03T15:58:32", "percent_change": 53.8972, "prev_day_close": 30.1499996185303}, {"option": "NBIS260828P00185000", "bid": 17.35, "bid_size": 59.0, "ask": 19.0, "ask_size": 25.0, "iv": 1.4681, "open_interest": 200.0, "volume": 26.0, "delta": -0.2872, "gamma": 0.0041, "vega": 0.1899, "theta": -0.5618, "rho": -0.0508, "theo": 18.3204, "change": -8.73, "open": 30.0, "high": 30.0, "low": 16.52, "tick": "up", "last_trade_price": 17.12, "last_trade_time": "2026-08-03T15:04:26", "percent_change": -33.7718, "prev_day_close": 25.8499994277954}, {"option": "NBIS260828C00190000", "bid": 42.25, "bid_size": 69.0, "ask": 45.2, "ask_size": 25.0, "iv": 1.4693, "open_interest": 92.0, "volume": 27.0, "delta": 0.6902, "gamma": 0.0043, "vega": 0.1968, "theta": -0.5754, "rho": 0.0761, "theo": 43.7531, "change": 9.33, "open": 28.49, "high": 37.43, "low": 28.49, "tick": "up", "last_trade_price": 37.43, "last_trade_time": "2026-08-03T10:11:45", "percent_change": 33.2028, "prev_day_close": 28.1000003814697}, {"option": "NBIS260828P00190000", "bid": 19.4, "bid_size": 92.0, "ask": 21.0, "ask_size": 19.0, "iv": 1.4588, "open_interest": 230.0, "volume": 37.0, "delta": -0.3109, "gamma": 0.0043, "vega": 0.1969, "theta": -0.5806, "rho": -0.0553, "theo": 20.4366, "change": -8.95, "open": 23.14, "high": 23.14, "low": 18.4, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:43:54", "percent_change": -30.9154, "prev_day_close": 28.9499998092651}, {"option": "NBIS260828C00195000", "bid": 39.65, "bid_size": 76.0, "ask": 41.9, "ask_size": 13.0, "iv": 1.4542, "open_interest": 81.0, "volume": 20.0, "delta": 0.6662, "gamma": 0.0044, "vega": 0.2029, "theta": -0.5924, "rho": 0.0743, "theo": 41.0198, "change": 19.175, "open": 28.05, "high": 45.0, "low": 28.05, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-03T12:50:53", "percent_change": 74.2498, "prev_day_close": 25.8250007629395}, {"option": "NBIS260828P00195000", "bid": 21.6, "bid_size": 49.0, "ask": 23.65, "ask_size": 93.0, "iv": 1.4628, "open_interest": 111.0, "volume": 16.0, "delta": -0.335, "gamma": 0.0045, "vega": 0.203, "theta": -0.597, "rho": -0.0587, "theo": 22.6938, "change": -10.21, "open": 26.0, "high": 26.0, "low": 20.5, "tick": "up", "last_trade_price": 22.14, "last_trade_time": "2026-08-03T15:52:10", "percent_change": -31.5611, "prev_day_close": 32.3499994277954}, {"option": "NBIS260828C00200000", "bid": 38.0, "bid_size": 11.0, "ask": 39.35, "ask_size": 20.0, "iv": 1.4742, "open_interest": 220.0, "volume": 144.0, "delta": 0.642, "gamma": 0.0046, "vega": 0.2082, "theta": -0.607, "rho": 0.0724, "theo": 38.4226, "change": 18.195, "open": 19.6, "high": 43.27, "low": 19.6, "tick": "down", "last_trade_price": 42.32, "last_trade_time": "2026-08-03T15:14:09", "percent_change": 75.4197, "prev_day_close": 24.125}, {"option": "NBIS260828P00200000", "bid": 24.4, "bid_size": 30.0, "ask": 25.75, "ask_size": 25.0, "iv": 1.4616, "open_interest": 470.0, "volume": 599.0, "delta": -0.3593, "gamma": 0.0046, "vega": 0.2083, "theta": -0.6109, "rho": -0.064, "theo": 25.0856, "change": -10.0, "open": 35.18, "high": 35.18, "low": 22.7, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-08-03T15:56:09", "percent_change": -28.4495, "prev_day_close": 35.1499996185303}, {"option": "NBIS260828C00205000", "bid": 35.5, "bid_size": 11.0, "ask": 36.8, "ask_size": 20.0, "iv": 1.4673, "open_interest": 56.0, "volume": 52.0, "delta": 0.6178, "gamma": 0.0047, "vega": 0.2127, "theta": -0.619, "rho": 0.0704, "theo": 35.9609, "change": 17.445, "open": 23.5, "high": 39.52, "low": 23.5, "tick": "up", "last_trade_price": 39.52, "last_trade_time": "2026-08-03T15:10:56", "percent_change": 79.026, "prev_day_close": 22.0750007629395}, {"option": "NBIS260828P00205000", "bid": 26.4, "bid_size": 83.0, "ask": 28.9, "ask_size": 95.0, "iv": 1.4602, "open_interest": 124.0, "volume": 7.0, "delta": -0.3836, "gamma": 0.0047, "vega": 0.2128, "theta": -0.6223, "rho": -0.0681, "theo": 27.6118, "change": -10.605, "open": 30.85, "high": 31.2, "low": 25.27, "tick": "up", "last_trade_price": 27.87, "last_trade_time": "2026-08-03T15:57:47", "percent_change": -27.5634, "prev_day_close": 38.4749984741211}, {"option": "NBIS260828C00210000", "bid": 32.65, "bid_size": 45.0, "ask": 34.7, "ask_size": 56.0, "iv": 1.4572, "open_interest": 127.0, "volume": 186.0, "delta": 0.5935, "gamma": 0.0048, "vega": 0.2163, "theta": -0.6285, "rho": 0.0683, "theo": 33.6298, "change": 16.495, "open": 21.3, "high": 37.36, "low": 21.3, "tick": "down", "last_trade_price": 37.32, "last_trade_time": "2026-08-03T15:22:47", "percent_change": 79.2077, "prev_day_close": 20.8250007629395}, {"option": "NBIS260828P00210000", "bid": 29.2, "bid_size": 82.0, "ask": 31.15, "ask_size": 31.0, "iv": 1.4506, "open_interest": 205.0, "volume": 27.0, "delta": -0.408, "gamma": 0.0048, "vega": 0.2163, "theta": -0.6312, "rho": -0.0717, "theo": 30.2736, "change": -12.63, "open": 33.76, "high": 33.76, "low": 27.4, "tick": "up", "last_trade_price": 29.02, "last_trade_time": "2026-08-03T15:38:23", "percent_change": -30.3241, "prev_day_close": 41.6499996185303}, {"option": "NBIS260828C00215000", "bid": 30.5, "bid_size": 44.0, "ask": 32.7, "ask_size": 85.0, "iv": 1.4601, "open_interest": 49.0, "volume": 59.0, "delta": 0.5694, "gamma": 0.0048, "vega": 0.219, "theta": -0.6356, "rho": 0.0661, "theo": 31.4272, "change": 12.71, "open": 22.28, "high": 36.0, "low": 22.28, "tick": "down", "last_trade_price": 31.71, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 66.8947, "prev_day_close": 19.0}, {"option": "NBIS260828P00215000", "bid": 31.8, "bid_size": 77.0, "ask": 34.1, "ask_size": 26.0, "iv": 1.4472, "open_interest": 32.0, "volume": 10.0, "delta": -0.4322, "gamma": 0.0049, "vega": 0.219, "theta": -0.6376, "rho": -0.0768, "theo": 33.0605, "change": -13.1, "open": 32.07, "high": 32.07, "low": 30.33, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:39:38", "percent_change": -29.0466, "prev_day_close": 45.1000003814697}, {"option": "NBIS260828C00220000", "bid": 28.45, "bid_size": 43.0, "ask": 30.15, "ask_size": 19.0, "iv": 1.4473, "open_interest": 185.0, "volume": 94.0, "delta": 0.5454, "gamma": 0.0049, "vega": 0.2209, "theta": -0.6402, "rho": 0.0638, "theo": 29.3502, "change": 13.355, "open": 13.04, "high": 33.83, "low": 13.04, "tick": "down", "last_trade_price": 30.63, "last_trade_time": "2026-08-03T15:44:52", "percent_change": 77.3083, "prev_day_close": 17.2749996185303}, {"option": "NBIS260828P00220000", "bid": 34.65, "bid_size": 67.0, "ask": 37.3, "ask_size": 18.0, "iv": 1.4497, "open_interest": 75.0, "volume": 30.0, "delta": -0.4562, "gamma": 0.0049, "vega": 0.2209, "theta": -0.6417, "rho": -0.0807, "theo": 35.9726, "change": -15.05, "open": 39.6, "high": 39.6, "low": 32.3, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-08-03T15:27:20", "percent_change": -30.8086, "prev_day_close": 48.8500003814697}, {"option": "NBIS260828C00225000", "bid": 27.0, "bid_size": 1.0, "ask": 28.25, "ask_size": 21.0, "iv": 1.4578, "open_interest": 135.0, "volume": 145.0, "delta": 0.5218, "gamma": 0.0049, "vega": 0.222, "theta": -0.6425, "rho": 0.0616, "theo": 27.3927, "change": 11.725, "open": 12.25, "high": 32.15, "low": 12.25, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-03T15:43:28", "percent_change": 72.9393, "prev_day_close": 16.0749998092651}, {"option": "NBIS260828P00225000", "bid": 37.8, "bid_size": 69.0, "ask": 40.0, "ask_size": 5.0, "iv": 1.4423, "open_interest": 42.0, "volume": 23.0, "delta": -0.4799, "gamma": 0.0049, "vega": 0.2219, "theta": -0.6433, "rho": -0.0843, "theo": 39.0101, "change": -15.655, "open": 44.85, "high": 44.85, "low": 36.37, "tick": "down", "last_trade_price": 36.37, "last_trade_time": "2026-08-03T13:19:03", "percent_change": -30.0913, "prev_day_close": 52.0249996185303}, {"option": "NBIS260828C00230000", "bid": 24.9, "bid_size": 39.0, "ask": 26.6, "ask_size": 24.0, "iv": 1.4542, "open_interest": 218.0, "volume": 101.0, "delta": 0.4986, "gamma": 0.0049, "vega": 0.2223, "theta": -0.6426, "rho": 0.0592, "theo": 25.5516, "change": 11.55, "open": 10.73, "high": 30.0, "low": 10.73, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-03T15:47:33", "percent_change": 78.8396, "prev_day_close": 14.6500000953674}, {"option": "NBIS260828P00230000", "bid": 40.7, "bid_size": 74.0, "ask": 43.5, "ask_size": 32.0, "iv": 1.4426, "open_interest": 42.0, "volume": 23.0, "delta": -0.5032, "gamma": 0.005, "vega": 0.2222, "theta": -0.6428, "rho": -0.0894, "theo": 42.1596, "change": -17.45, "open": 44.7, "high": 44.7, "low": 38.3, "tick": "no_change", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T14:09:44", "percent_change": -31.3004, "prev_day_close": 55.75}, {"option": "NBIS260828C00235000", "bid": 23.2, "bid_size": 12.0, "ask": 24.8, "ask_size": 23.0, "iv": 1.4515, "open_interest": 108.0, "volume": 7.0, "delta": 0.4759, "gamma": 0.0049, "vega": 0.2218, "theta": -0.6406, "rho": 0.0569, "theo": 23.8231, "change": 9.985, "open": 24.99, "high": 26.45, "low": 23.71, "tick": "up", "last_trade_price": 23.81, "last_trade_time": "2026-08-03T15:57:16", "percent_change": 72.2242, "prev_day_close": 13.8249998092651}, {"option": "NBIS260828P00235000", "bid": 44.0, "bid_size": 65.0, "ask": 46.55, "ask_size": 18.0, "iv": 1.4369, "open_interest": 19.0, "volume": 6.0, "delta": -0.526, "gamma": 0.005, "vega": 0.2216, "theta": -0.6402, "rho": -0.0928, "theo": 45.4215, "change": -18.8, "open": 45.52, "high": 45.52, "low": 41.3, "tick": "no_change", "last_trade_price": 41.3, "last_trade_time": "2026-08-03T14:09:44", "percent_change": -31.2812, "prev_day_close": 60.0999984741211}, {"option": "NBIS260828C00240000", "bid": 21.2, "bid_size": 57.0, "ask": 23.55, "ask_size": 56.0, "iv": 1.4499, "open_interest": 239.0, "volume": 198.0, "delta": 0.4537, "gamma": 0.0049, "vega": 0.2207, "theta": -0.6366, "rho": 0.0546, "theo": 22.2006, "change": 9.835, "open": 9.61, "high": 25.67, "low": 9.45, "tick": "down", "last_trade_price": 22.91, "last_trade_time": "2026-08-03T15:46:25", "percent_change": 75.2199, "prev_day_close": 13.0749998092651}, {"option": "NBIS260828P00240000", "bid": 47.3, "bid_size": 48.0, "ask": 49.95, "ask_size": 20.0, "iv": 1.4342, "open_interest": 33.0, "volume": 8.0, "delta": -0.5484, "gamma": 0.0049, "vega": 0.2204, "theta": -0.6357, "rho": -0.0957, "theo": 48.7955, "change": -11.62, "open": 54.64, "high": 54.64, "low": 52.03, "tick": "down", "last_trade_price": 52.03, "last_trade_time": "2026-08-03T10:26:30", "percent_change": -18.2561, "prev_day_close": 63.6499996185303}, {"option": "NBIS260828C00245000", "bid": 19.55, "bid_size": 91.0, "ask": 21.6, "ask_size": 21.0, "iv": 1.4359, "open_interest": 48.0, "volume": 100.0, "delta": 0.4321, "gamma": 0.0049, "vega": 0.2189, "theta": -0.6309, "rho": 0.0523, "theo": 20.68, "change": 9.49, "open": 15.0, "high": 22.0, "low": 15.0, "tick": "up", "last_trade_price": 21.54, "last_trade_time": "2026-08-03T11:48:36", "percent_change": 78.7552, "prev_day_close": 12.0500001907349}, {"option": "NBIS260828P00245000", "bid": 51.05, "bid_size": 41.0, "ask": 53.7, "ask_size": 21.0, "iv": 1.4456, "open_interest": 29.0, "volume": 24.0, "delta": -0.5701, "gamma": 0.0049, "vega": 0.2187, "theta": -0.6294, "rho": -0.101, "theo": 52.2675, "change": -19.0, "open": 58.75, "high": 58.75, "low": 48.95, "tick": "no_change", "last_trade_price": 48.95, "last_trade_time": "2026-08-03T14:44:35", "percent_change": -27.9617, "prev_day_close": 67.9500007629394}, {"option": "NBIS260828C00250000", "bid": 18.55, "bid_size": 41.0, "ask": 20.1, "ask_size": 16.0, "iv": 1.4427, "open_interest": 296.0, "volume": 229.0, "delta": 0.4111, "gamma": 0.0048, "vega": 0.2165, "theta": -0.6235, "rho": 0.05, "theo": 19.2575, "change": 9.55, "open": 9.67, "high": 23.0, "low": 9.67, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T15:48:32", "percent_change": 89.2523, "prev_day_close": 10.7000002861023}, {"option": "NBIS260828P00250000", "bid": 54.7, "bid_size": 44.0, "ask": 57.15, "ask_size": 14.0, "iv": 1.4437, "open_interest": 33.0, "volume": 4.0, "delta": -0.5912, "gamma": 0.0049, "vega": 0.2162, "theta": -0.6214, "rho": -0.1041, "theo": 55.8365, "change": -18.94, "open": 52.65, "high": 52.81, "low": 52.46, "tick": "up", "last_trade_price": 52.81, "last_trade_time": "2026-08-03T14:53:53", "percent_change": -26.3972, "prev_day_close": 71.75}, {"option": "NBIS260828C00255000", "bid": 16.75, "bid_size": 95.0, "ask": 19.25, "ask_size": 64.0, "iv": 1.4421, "open_interest": 44.0, "volume": 65.0, "delta": 0.3907, "gamma": 0.0048, "vega": 0.2137, "theta": -0.6147, "rho": 0.0479, "theo": 17.927, "change": 9.5, "open": 7.85, "high": 21.35, "low": 7.85, "tick": "no_change", "last_trade_price": 19.25, "last_trade_time": "2026-08-03T14:56:56", "percent_change": 97.4359, "prev_day_close": 9.75}, {"option": "NBIS260828P00255000", "bid": 57.85, "bid_size": 46.0, "ask": 61.7, "ask_size": 68.0, "iv": 1.4514, "open_interest": 5.0, "volume": 1.0, "delta": -0.6117, "gamma": 0.0048, "vega": 0.2129, "theta": -0.6119, "rho": -0.1055, "theo": 59.5031, "change": -20.775, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T13:42:13", "percent_change": -27.4167, "prev_day_close": 75.7750015258789}, {"option": "NBIS260828C00260000", "bid": 15.55, "bid_size": 77.0, "ask": 17.45, "ask_size": 25.0, "iv": 1.4292, "open_interest": 1208.0, "volume": 153.0, "delta": 0.3711, "gamma": 0.0047, "vega": 0.2103, "theta": -0.6045, "rho": 0.0457, "theo": 16.6831, "change": 8.89, "open": 8.5, "high": 20.1, "low": 8.0, "tick": "down", "last_trade_price": 18.04, "last_trade_time": "2026-08-03T15:34:56", "percent_change": 97.1585, "prev_day_close": 9.15000009536743}, {"option": "NBIS260828P00260000", "bid": 62.1, "bid_size": 28.0, "ask": 64.8, "ask_size": 20.0, "iv": 1.4472, "open_interest": 15.0, "volume": 1.0, "delta": -0.6314, "gamma": 0.0047, "vega": 0.2098, "theta": -0.6012, "rho": -0.1104, "theo": 63.2549, "change": -20.375, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T12:50:16", "percent_change": -25.3499, "prev_day_close": 80.375}, {"option": "NBIS260828C00265000", "bid": 14.8, "bid_size": 28.0, "ask": 16.35, "ask_size": 20.0, "iv": 1.4399, "open_interest": 48.0, "volume": 13.0, "delta": 0.3521, "gamma": 0.0046, "vega": 0.2065, "theta": -0.5932, "rho": 0.0435, "theo": 15.5227, "change": 7.55, "open": 13.75, "high": 16.76, "low": 13.75, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T15:53:03", "percent_change": 89.3491, "prev_day_close": 8.45000004768372}, {"option": "NBIS260828P00265000", "bid": 65.65, "bid_size": 15.0, "ask": 68.4, "ask_size": 3.0, "iv": 1.4344, "open_interest": 7.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.0046, "vega": 0.2061, "theta": -0.5893, "rho": -0.115, "theo": 67.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.43, "last_trade_time": "2026-07-28T09:57:47", "percent_change": 0.0, "prev_day_close": 84.3000030517578}, {"option": "NBIS260828C00270000", "bid": 13.6, "bid_size": 93.0, "ask": 15.7, "ask_size": 112.0, "iv": 1.4473, "open_interest": 266.0, "volume": 145.0, "delta": 0.3339, "gamma": 0.0045, "vega": 0.2023, "theta": -0.5808, "rho": 0.0414, "theo": 14.4406, "change": 6.7, "open": 11.5, "high": 17.2, "low": 11.35, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 85.3503, "prev_day_close": 7.84999990463257}, {"option": "NBIS260828P00270000", "bid": 69.5, "bid_size": 13.0, "ask": 72.65, "ask_size": 18.0, "iv": 1.4407, "open_interest": 4.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0046, "vega": 0.201, "theta": -0.5764, "rho": -0.1142, "theo": 71.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.77, "last_trade_time": "2026-07-15T12:11:55", "percent_change": 0.0, "prev_day_close": 88.625}, {"option": "NBIS260828C00275000", "bid": 12.25, "bid_size": 115.0, "ask": 14.05, "ask_size": 16.0, "iv": 1.4225, "open_interest": 55.0, "volume": 38.0, "delta": 0.3164, "gamma": 0.0044, "vega": 0.1979, "theta": -0.5676, "rho": 0.0395, "theo": 13.4312, "change": 5.955, "open": 7.77, "high": 15.57, "low": 7.77, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-08-03T15:57:55", "percent_change": 78.6139, "prev_day_close": 7.57499980926514}, {"option": "NBIS260828P00275000", "bid": 73.5, "bid_size": 12.0, "ask": 76.65, "ask_size": 23.0, "iv": 1.441, "open_interest": 4.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0045, "vega": 0.1969, "theta": -0.5626, "rho": -0.1177, "theo": 74.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.96, "last_trade_time": "2026-07-28T15:29:21", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "NBIS260828C00280000", "bid": 11.3, "bid_size": 108.0, "ask": 13.25, "ask_size": 24.0, "iv": 1.4254, "open_interest": 209.0, "volume": 34.0, "delta": 0.2996, "gamma": 0.0043, "vega": 0.1931, "theta": -0.5537, "rho": 0.0375, "theo": 12.4907, "change": 7.67, "open": 6.1, "high": 15.0, "low": 6.1, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-08-03T15:26:04", "percent_change": 113.63, "prev_day_close": 6.75}, {"option": "NBIS260828P00280000", "bid": 77.5, "bid_size": 13.0, "ask": 81.0, "ask_size": 20.0, "iv": 1.4472, "open_interest": 6.0, "volume": 2.0, "delta": -0.7034, "gamma": 0.0044, "vega": 0.1924, "theta": -0.5481, "rho": -0.1223, "theo": 79.0461, "change": -23.6, "open": 73.85, "high": 73.85, "low": 73.85, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-08-03T13:51:00", "percent_change": -24.2175, "prev_day_close": 97.4500007629394}, {"option": "NBIS260828C00285000", "bid": 10.4, "bid_size": 99.0, "ask": 12.75, "ask_size": 20.0, "iv": 1.4344, "open_interest": 30.0, "volume": 12.0, "delta": 0.2835, "gamma": 0.0042, "vega": 0.1881, "theta": -0.5392, "rho": 0.0356, "theo": 11.6158, "change": 7.0, "open": 9.0, "high": 13.52, "low": 9.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-03T15:32:06", "percent_change": 118.644, "prev_day_close": 5.89999985694885}, {"option": "NBIS260828P00285000", "bid": 82.05, "bid_size": 10.0, "ask": 84.6, "ask_size": 11.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7196, "gamma": 0.0042, "vega": 0.1871, "theta": -0.533, "rho": -0.1234, "theo": 83.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.725002288818}, {"option": "NBIS260828C00290000", "bid": 9.6, "bid_size": 106.0, "ask": 11.95, "ask_size": 80.0, "iv": 1.4352, "open_interest": 86.0, "volume": 53.0, "delta": 0.2682, "gamma": 0.0041, "vega": 0.1831, "theta": -0.5242, "rho": 0.0338, "theo": 10.8015, "change": 6.15, "open": 4.0, "high": 12.5, "low": 4.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-03T15:37:39", "percent_change": 108.85, "prev_day_close": 5.65000009536743}, {"option": "NBIS260828P00290000", "bid": 85.8, "bid_size": 13.0, "ask": 89.05, "ask_size": 12.0, "iv": 1.4408, "open_interest": 3.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0041, "vega": 0.1811, "theta": -0.5175, "rho": -0.1226, "theo": 87.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.97, "last_trade_time": "2026-07-17T09:58:27", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "NBIS260828C00295000", "bid": 8.75, "bid_size": 104.0, "ask": 10.55, "ask_size": 15.0, "iv": 1.4146, "open_interest": 69.0, "volume": 40.0, "delta": 0.2535, "gamma": 0.004, "vega": 0.1779, "theta": -0.5089, "rho": 0.0321, "theo": 10.0435, "change": 6.575, "open": 5.6, "high": 11.65, "low": 5.6, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-08-03T15:13:10", "percent_change": 129.557, "prev_day_close": 5.07500004768372}, {"option": "NBIS260828P00295000", "bid": 90.05, "bid_size": 12.0, "ask": 93.65, "ask_size": 20.0, "iv": 1.4514, "open_interest": 4.0, "volume": 0.0, "delta": -0.7499, "gamma": 0.004, "vega": 0.1764, "theta": -0.5015, "rho": -0.1265, "theo": 91.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.19, "last_trade_time": "2026-07-23T09:54:15", "percent_change": 0.0, "prev_day_close": 110.799999237061}, {"option": "NBIS260828C00300000", "bid": 8.35, "bid_size": 101.0, "ask": 10.0, "ask_size": 40.0, "iv": 1.4276, "open_interest": 401.0, "volume": 151.0, "delta": 0.2396, "gamma": 0.0039, "vega": 0.1724, "theta": -0.4933, "rho": 0.0304, "theo": 9.3388, "change": 5.125, "open": 3.97, "high": 11.36, "low": 3.97, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-03T15:53:17", "percent_change": 109.626, "prev_day_close": 4.67500019073486}, {"option": "NBIS260828P00300000", "bid": 94.35, "bid_size": 12.0, "ask": 97.5, "ask_size": 13.0, "iv": 1.4394, "open_interest": 6.0, "volume": 0.0, "delta": -0.764, "gamma": 0.0039, "vega": 0.1713, "theta": -0.4854, "rho": -0.1305, "theo": 95.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.8, "last_trade_time": "2026-07-24T09:45:54", "percent_change": 0.0, "prev_day_close": 115.424999237061}, {"option": "NBIS260828C00305000", "bid": 7.65, "bid_size": 97.0, "ask": 9.75, "ask_size": 67.0, "iv": 1.4385, "open_interest": 37.0, "volume": 5.0, "delta": 0.2263, "gamma": 0.0037, "vega": 0.167, "theta": -0.4776, "rho": 0.0288, "theo": 8.6842, "change": 6.25, "open": 8.0, "high": 10.5, "low": 8.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-03T13:57:58", "percent_change": 147.059, "prev_day_close": 4.25}, {"option": "NBIS260828P00305000", "bid": 98.95, "bid_size": 9.0, "ask": 102.0, "ask_size": 14.0, "iv": 1.4524, "open_interest": 11.0, "volume": 0.0, "delta": -0.7774, "gamma": 0.0038, "vega": 0.1654, "theta": -0.4692, "rho": -0.1303, "theo": 100.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.4, "last_trade_time": "2026-07-24T09:57:13", "percent_change": 0.0, "prev_day_close": 120.400001525879}, {"option": "NBIS260828C00310000", "bid": 7.15, "bid_size": 84.0, "ask": 9.1, "ask_size": 52.0, "iv": 1.441, "open_interest": 295.0, "volume": 315.0, "delta": 0.2137, "gamma": 0.0036, "vega": 0.1616, "theta": -0.4618, "rho": 0.0272, "theo": 8.076, "change": 5.105, "open": 5.98, "high": 9.21, "low": 5.98, "tick": "down", "last_trade_price": 9.13, "last_trade_time": "2026-08-03T12:36:22", "percent_change": 126.832, "prev_day_close": 4.02500009536743}, {"option": "NBIS260828P00310000", "bid": 103.3, "bid_size": 6.0, "ask": 106.45, "ask_size": 12.0, "iv": 1.454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0036, "vega": 0.1588, "theta": -0.4528, "rho": -0.1284, "theo": 104.6209, "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": 124.675003051758}, {"option": "NBIS260828C00315000", "bid": 6.55, "bid_size": 80.0, "ask": 8.5, "ask_size": 21.0, "iv": 1.4395, "open_interest": 5.0, "volume": 8.0, "delta": 0.2017, "gamma": 0.0035, "vega": 0.1562, "theta": -0.446, "rho": 0.0258, "theo": 7.5105, "change": 4.035, "open": 6.0, "high": 9.0, "low": 6.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-08-03T15:50:11", "percent_change": 101.509, "prev_day_close": 3.97500002384186}, {"option": "NBIS260828P00315000", "bid": 107.6, "bid_size": 12.0, "ask": 110.95, "ask_size": 17.0, "iv": 1.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0035, "vega": 0.1539, "theta": -0.4363, "rho": -0.1315, "theo": 109.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.925003051758}, {"option": "NBIS260828C00320000", "bid": 6.1, "bid_size": 74.0, "ask": 8.2, "ask_size": 84.0, "iv": 1.4501, "open_interest": 18.0, "volume": 9.0, "delta": 0.1903, "gamma": 0.0034, "vega": 0.1507, "theta": -0.4303, "rho": 0.0244, "theo": 6.9852, "change": 4.58, "open": 6.96, "high": 8.3, "low": 6.96, "tick": "down", "last_trade_price": 8.26, "last_trade_time": "2026-08-03T13:58:13", "percent_change": 124.457, "prev_day_close": 3.67999994754791}, {"option": "NBIS260828P00320000", "bid": 111.8, "bid_size": 4.0, "ask": 115.35, "ask_size": 17.0, "iv": 1.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0034, "vega": 0.1489, "theta": -0.42, "rho": -0.1347, "theo": 113.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "NBIS260828C00325000", "bid": 5.65, "bid_size": 92.0, "ask": 6.95, "ask_size": 21.0, "iv": 1.426, "open_interest": 90.0, "volume": 20.0, "delta": 0.1796, "gamma": 0.0032, "vega": 0.1452, "theta": -0.4147, "rho": 0.023, "theo": 6.4977, "change": 4.565, "open": 4.98, "high": 7.81, "low": 4.98, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-08-03T13:58:13", "percent_change": 140.678, "prev_day_close": 3.24500000476837}, {"option": "NBIS260828P00325000", "bid": 116.55, "bid_size": 12.0, "ask": 119.8, "ask_size": 18.0, "iv": 1.449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8247, "gamma": 0.0033, "vega": 0.1435, "theta": -0.404, "rho": -0.1365, "theo": 118.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.974998474121}, {"option": "NBIS260828C00330000", "bid": 5.0, "bid_size": 66.0, "ask": 6.55, "ask_size": 28.0, "iv": 1.421, "open_interest": 97.0, "volume": 66.0, "delta": 0.1694, "gamma": 0.0031, "vega": 0.1399, "theta": -0.3993, "rho": 0.0218, "theo": 6.0453, "change": 3.825, "open": 5.6, "high": 7.05, "low": 5.6, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-03T15:13:09", "percent_change": 118.605, "prev_day_close": 3.22500002384186}, {"option": "NBIS260828P00330000", "bid": 121.1, "bid_size": 13.0, "ask": 124.4, "ask_size": 18.0, "iv": 1.4521, "open_interest": 0.0, "volume": 2.0, "delta": -0.835, "gamma": 0.0032, "vega": 0.1368, "theta": -0.388, "rho": -0.1309, "theo": 122.5918, "change": -22.425, "open": 121.3, "high": 121.3, "low": 121.3, "tick": "no_change", "last_trade_price": 121.3, "last_trade_time": "2026-08-03T15:48:42", "percent_change": -15.6027, "prev_day_close": 143.724998474121}, {"option": "NBIS260828C00335000", "bid": 4.8, "bid_size": 71.0, "ask": 6.55, "ask_size": 72.0, "iv": 1.445, "open_interest": 14.0, "volume": 21.0, "delta": 0.1597, "gamma": 0.003, "vega": 0.1347, "theta": -0.3842, "rho": 0.0206, "theo": 5.6249, "change": 4.08, "open": 2.12, "high": 6.8, "low": 2.12, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-03T13:35:31", "percent_change": 150.0, "prev_day_close": 2.72000002861023}, {"option": "NBIS260828P00335000", "bid": 125.65, "bid_size": 12.0, "ask": 129.0, "ask_size": 19.0, "iv": 1.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0031, "vega": 0.1312, "theta": -0.3721, "rho": -0.1328, "theo": 127.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.275001525879}, {"option": "NBIS260828C00340000", "bid": 4.5, "bid_size": 100.0, "ask": 6.05, "ask_size": 96.0, "iv": 1.4453, "open_interest": 140.0, "volume": 119.0, "delta": 0.1506, "gamma": 0.0029, "vega": 0.1296, "theta": -0.3693, "rho": 0.0195, "theo": 5.2344, "change": 2.53, "open": 2.32, "high": 6.5, "low": 2.32, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-03T15:55:16", "percent_change": 91.3357, "prev_day_close": 2.7700001001358}, {"option": "NBIS260828P00340000", "bid": 130.4, "bid_size": 6.0, "ask": 133.8, "ask_size": 17.0, "iv": 1.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0029, "vega": 0.1267, "theta": -0.3566, "rho": -0.135, "theo": 131.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.475006103516}, {"option": "NBIS260904C00085000", "bid": 126.5, "bid_size": 1.0, "ask": 131.0, "ask_size": 5.0, "iv": 1.4656, "open_interest": 1.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0004, "vega": 0.0283, "theta": -0.0579, "rho": 0.0766, "theo": 129.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.27, "last_trade_time": "2026-07-30T12:59:36", "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "NBIS260904P00085000", "bid": 0.6, "bid_size": 1.0, "ask": 1.06, "ask_size": 106.0, "iv": 1.6895, "open_interest": 21.0, "volume": 18.0, "delta": -0.0185, "gamma": 0.0004, "vega": 0.0284, "theta": -0.073, "rho": -0.0042, "theo": 0.8342, "change": -0.355, "open": 1.0, "high": 1.16, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T13:50:06", "percent_change": -34.6341, "prev_day_close": 1.02500003576279}, {"option": "NBIS260904C00090000", "bid": 122.2, "bid_size": 5.0, "ask": 125.2, "ask_size": 5.0, "iv": 1.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.0341, "theta": -0.0719, "rho": 0.0803, "theo": 124.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "NBIS260904P00090000", "bid": 0.35, "bid_size": 105.0, "ask": 1.35, "ask_size": 115.0, "iv": 1.6006, "open_interest": 2.0, "volume": 6.0, "delta": -0.0229, "gamma": 0.0005, "vega": 0.0341, "theta": -0.0865, "rho": -0.0052, "theo": 1.0497, "change": 0.01, "open": 0.95, "high": 0.97, "low": 0.75, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-03T15:47:37", "percent_change": 1.04167, "prev_day_close": 0.959999983198941}, {"option": "NBIS260904C00095000", "bid": 117.5, "bid_size": 5.0, "ask": 120.65, "ask_size": 8.0, "iv": 1.4762, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0006, "vega": 0.0404, "theta": -0.0875, "rho": 0.0837, "theo": 119.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.12, "last_trade_time": "2026-07-30T12:59:36", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "NBIS260904P00095000", "bid": 0.77, "bid_size": 3.0, "ask": 3.15, "ask_size": 152.0, "iv": 1.7827, "open_interest": 18.0, "volume": 16.0, "delta": -0.0281, "gamma": 0.0006, "vega": 0.0406, "theta": -0.1015, "rho": -0.0063, "theo": 1.3088, "change": -0.63, "open": 1.19, "high": 1.33, "low": 1.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T15:42:48", "percent_change": -35.3933, "prev_day_close": 1.78000003099442}, {"option": "NBIS260904C00100000", "bid": 112.85, "bid_size": 9.0, "ask": 116.15, "ask_size": 10.0, "iv": 1.5074, "open_interest": 0.0, "volume": 3.0, "delta": 0.967, "gamma": 0.0007, "vega": 0.0476, "theta": -0.1045, "rho": 0.087, "theo": 114.9649, "change": 12.625, "open": 103.5, "high": 103.5, "low": 103.5, "tick": "no_change", "last_trade_price": 103.5, "last_trade_time": "2026-08-03T10:04:08", "percent_change": 13.8927, "prev_day_close": 90.875}, {"option": "NBIS260904P00100000", "bid": 0.61, "bid_size": 127.0, "ask": 2.1, "ask_size": 128.0, "iv": 1.5566, "open_interest": 22.0, "volume": 41.0, "delta": -0.0342, "gamma": 0.0007, "vega": 0.0477, "theta": -0.118, "rho": -0.0077, "theo": 1.6182, "change": -0.76, "open": 1.42, "high": 1.59, "low": 1.2, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-08-03T15:54:20", "percent_change": -33.7778, "prev_day_close": 2.25}, {"option": "NBIS260904C00105000", "bid": 108.3, "bid_size": 5.0, "ask": 112.1, "ask_size": 6.0, "iv": 1.5656, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0009, "vega": 0.0554, "theta": -0.123, "rho": 0.09, "theo": 110.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-07-30T10:08:52", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "NBIS260904P00105000", "bid": 1.59, "bid_size": 16.0, "ask": 2.18, "ask_size": 1.0, "iv": 1.5755, "open_interest": 22.0, "volume": 17.0, "delta": -0.0412, "gamma": 0.0009, "vega": 0.0556, "theta": -0.1359, "rho": -0.0094, "theo": 1.9837, "change": -1.03, "open": 1.94, "high": 1.94, "low": 1.7, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T15:51:19", "percent_change": -36.1404, "prev_day_close": 2.85000002384186}, {"option": "NBIS260904C00110000", "bid": 103.75, "bid_size": 15.0, "ask": 106.75, "ask_size": 10.0, "iv": 1.4821, "open_interest": 2.0, "volume": 2.0, "delta": 0.952, "gamma": 0.001, "vega": 0.064, "theta": -0.1428, "rho": 0.0927, "theo": 105.8003, "change": 26.1, "open": 108.5, "high": 108.5, "low": 108.5, "tick": "up", "last_trade_price": 108.5, "last_trade_time": "2026-08-03T12:01:13", "percent_change": 31.6748, "prev_day_close": 82.4000015258789}, {"option": "NBIS260904P00110000", "bid": 2.06, "bid_size": 59.0, "ask": 2.75, "ask_size": 83.0, "iv": 1.573, "open_interest": 199.0, "volume": 59.0, "delta": -0.0492, "gamma": 0.001, "vega": 0.064, "theta": -0.1552, "rho": -0.0111, "theo": 2.4132, "change": -1.2, "open": 3.0, "high": 3.02, "low": 2.07, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-03T15:58:20", "percent_change": -33.3333, "prev_day_close": 3.59999990463257}, {"option": "NBIS260904C00115000", "bid": 99.25, "bid_size": 5.0, "ask": 102.25, "ask_size": 8.0, "iv": 1.474, "open_interest": 1.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0012, "vega": 0.0731, "theta": -0.1639, "rho": 0.0952, "theo": 101.3201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-07-27T12:00:58", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "NBIS260904P00115000", "bid": 2.0, "bid_size": 125.0, "ask": 3.3, "ask_size": 46.0, "iv": 1.5196, "open_interest": 56.0, "volume": 11.0, "delta": -0.0582, "gamma": 0.0012, "vega": 0.0731, "theta": -0.1758, "rho": -0.0133, "theo": 2.9126, "change": -1.55, "open": 4.01, "high": 4.01, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-03T14:04:21", "percent_change": -36.4706, "prev_day_close": 4.25}, {"option": "NBIS260904C00120000", "bid": 94.9, "bid_size": 5.0, "ask": 97.7, "ask_size": 5.0, "iv": 1.462, "open_interest": 1.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0014, "vega": 0.0828, "theta": -0.1861, "rho": 0.0974, "theo": 96.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-07-29T14:39:18", "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "NBIS260904P00120000", "bid": 2.93, "bid_size": 69.0, "ask": 3.55, "ask_size": 1.0, "iv": 1.5094, "open_interest": 84.0, "volume": 18.0, "delta": -0.0682, "gamma": 0.0014, "vega": 0.0829, "theta": -0.1974, "rho": -0.0155, "theo": 3.4897, "change": -2.095, "open": 4.8, "high": 5.95, "low": 3.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-08-03T14:08:00", "percent_change": -40.878, "prev_day_close": 5.125}, {"option": "NBIS260904C00125000", "bid": 90.5, "bid_size": 5.0, "ask": 93.55, "ask_size": 7.0, "iv": 1.4614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0015, "vega": 0.093, "theta": -0.2092, "rho": 0.0992, "theo": 92.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "NBIS260904P00125000", "bid": 2.86, "bid_size": 143.0, "ask": 5.55, "ask_size": 151.0, "iv": 1.531, "open_interest": 54.0, "volume": 31.0, "delta": -0.0794, "gamma": 0.0015, "vega": 0.0931, "theta": -0.22, "rho": -0.0182, "theo": 4.1507, "change": -2.175, "open": 5.2, "high": 5.2, "low": 3.6, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-03T15:21:41", "percent_change": -36.0996, "prev_day_close": 6.02499985694885}, {"option": "NBIS260904C00130000", "bid": 86.3, "bid_size": 10.0, "ask": 89.35, "ask_size": 10.0, "iv": 1.4575, "open_interest": 9.0, "volume": 1.0, "delta": 0.9096, "gamma": 0.0017, "vega": 0.1036, "theta": -0.233, "rho": 0.1008, "theo": 88.3691, "change": 26.9, "open": 93.15, "high": 93.15, "low": 93.15, "tick": "up", "last_trade_price": 93.15, "last_trade_time": "2026-08-03T15:05:07", "percent_change": 40.6038, "prev_day_close": 66.25}, {"option": "NBIS260904P00130000", "bid": 3.65, "bid_size": 172.0, "ask": 6.35, "ask_size": 173.0, "iv": 1.5208, "open_interest": 80.0, "volume": 68.0, "delta": -0.0917, "gamma": 0.0017, "vega": 0.1038, "theta": -0.2433, "rho": -0.0208, "theo": 4.9031, "change": -2.425, "open": 6.56, "high": 6.56, "low": 4.29, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-03T15:33:04", "percent_change": -34.2756, "prev_day_close": 7.07500004768372}, {"option": "NBIS260904C00135000", "bid": 82.75, "bid_size": 12.0, "ask": 85.75, "ask_size": 14.0, "iv": 1.4999, "open_interest": 3.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0019, "vega": 0.1146, "theta": -0.2573, "rho": 0.102, "theo": 84.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.37, "last_trade_time": "2026-07-30T13:49:10", "percent_change": 0.0, "prev_day_close": 62.2250003814697}, {"option": "NBIS260904P00135000", "bid": 5.25, "bid_size": 5.0, "ask": 7.2, "ask_size": 129.0, "iv": 1.5397, "open_interest": 71.0, "volume": 5.0, "delta": -0.1051, "gamma": 0.0019, "vega": 0.1147, "theta": -0.2671, "rho": -0.024, "theo": 5.753, "change": -3.625, "open": 8.15, "high": 8.15, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-03T15:52:14", "percent_change": -43.5435, "prev_day_close": 8.3250002861023}, {"option": "NBIS260904C00140000", "bid": 78.15, "bid_size": 41.0, "ask": 81.25, "ask_size": 18.0, "iv": 1.446, "open_interest": 4.0, "volume": 1.0, "delta": 0.8818, "gamma": 0.0021, "vega": 0.1256, "theta": -0.2818, "rho": 0.1029, "theo": 80.2109, "change": 20.54, "open": 79.24, "high": 79.24, "low": 79.24, "tick": "up", "last_trade_price": 79.24, "last_trade_time": "2026-08-03T11:30:15", "percent_change": 34.9915, "prev_day_close": 58.7000007629394}, {"option": "NBIS260904P00140000", "bid": 5.9, "bid_size": 113.0, "ask": 7.6, "ask_size": 77.0, "iv": 1.4909, "open_interest": 146.0, "volume": 49.0, "delta": -0.1196, "gamma": 0.0021, "vega": 0.126, "theta": -0.2912, "rho": -0.0271, "theo": 6.7062, "change": -3.75, "open": 9.05, "high": 10.0, "low": 6.05, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-08-03T13:45:35", "percent_change": -38.2653, "prev_day_close": 9.80000019073486}, {"option": "NBIS260904C00145000", "bid": 74.25, "bid_size": 12.0, "ask": 77.35, "ask_size": 17.0, "iv": 1.4404, "open_interest": 3.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0023, "vega": 0.1368, "theta": -0.3064, "rho": 0.1035, "theo": 76.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.25, "last_trade_time": "2026-07-31T10:57:55", "percent_change": 0.0, "prev_day_close": 55.125}, {"option": "NBIS260904P00145000", "bid": 7.15, "bid_size": 23.0, "ask": 9.0, "ask_size": 100.0, "iv": 1.4991, "open_interest": 87.0, "volume": 19.0, "delta": -0.1351, "gamma": 0.0023, "vega": 0.137, "theta": -0.3152, "rho": -0.0308, "theo": 7.7696, "change": -3.565, "open": 10.7, "high": 10.96, "low": 7.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-08-03T15:59:28", "percent_change": -31.6186, "prev_day_close": 11.2750000953674}, {"option": "NBIS260904C00150000", "bid": 70.45, "bid_size": 70.0, "ask": 73.5, "ask_size": 20.0, "iv": 1.4321, "open_interest": 10.0, "volume": 1.0, "delta": 0.8498, "gamma": 0.0025, "vega": 0.148, "theta": -0.3307, "rho": 0.1038, "theo": 72.4886, "change": 25.43, "open": 77.43, "high": 77.43, "low": 77.43, "tick": "up", "last_trade_price": 77.43, "last_trade_time": "2026-08-03T14:44:47", "percent_change": 48.9038, "prev_day_close": 52.0}, {"option": "NBIS260904P00150000", "bid": 8.0, "bid_size": 119.0, "ask": 10.15, "ask_size": 71.0, "iv": 1.4759, "open_interest": 103.0, "volume": 11.0, "delta": -0.1517, "gamma": 0.0025, "vega": 0.148, "theta": -0.3391, "rho": -0.0349, "theo": 8.9466, "change": -4.6, "open": 11.55, "high": 11.55, "low": 8.15, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T13:56:58", "percent_change": -35.7977, "prev_day_close": 12.8499999046326}, {"option": "NBIS260904C00155000", "bid": 67.5, "bid_size": 3.0, "ask": 70.0, "ask_size": 13.0, "iv": 1.4551, "open_interest": 29.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0027, "vega": 0.1589, "theta": -0.3546, "rho": 0.1037, "theo": 68.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.55, "last_trade_time": "2026-07-30T10:02:04", "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "NBIS260904P00155000", "bid": 9.25, "bid_size": 96.0, "ask": 10.9, "ask_size": 35.0, "iv": 1.4478, "open_interest": 53.0, "volume": 43.0, "delta": -0.1692, "gamma": 0.0027, "vega": 0.1592, "theta": -0.3625, "rho": -0.0385, "theo": 10.2436, "change": -5.235, "open": 14.3, "high": 14.3, "low": 9.4, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-08-03T15:13:46", "percent_change": -35.1933, "prev_day_close": 14.875}, {"option": "NBIS260904C00160000", "bid": 63.15, "bid_size": 72.0, "ask": 66.2, "ask_size": 16.0, "iv": 1.4169, "open_interest": 10.0, "volume": 7.0, "delta": 0.8139, "gamma": 0.0029, "vega": 0.1697, "theta": -0.3777, "rho": 0.1033, "theo": 65.2394, "change": 25.22, "open": 65.5, "high": 71.07, "low": 65.5, "tick": "up", "last_trade_price": 71.07, "last_trade_time": "2026-08-03T13:51:19", "percent_change": 55.0055, "prev_day_close": 45.8499984741211}, {"option": "NBIS260904P00160000", "bid": 10.4, "bid_size": 165.0, "ask": 12.7, "ask_size": 70.0, "iv": 1.4433, "open_interest": 54.0, "volume": 91.0, "delta": -0.1878, "gamma": 0.0029, "vega": 0.1699, "theta": -0.3852, "rho": -0.0431, "theo": 11.6699, "change": -4.84, "open": 14.2, "high": 14.2, "low": 10.6, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-08-03T15:58:24", "percent_change": -29.1566, "prev_day_close": 16.5999994277954}, {"option": "NBIS260904C00165000", "bid": 59.7, "bid_size": 28.0, "ask": 63.05, "ask_size": 22.0, "iv": 1.4192, "open_interest": 15.0, "volume": 1.0, "delta": 0.7947, "gamma": 0.0031, "vega": 0.18, "theta": -0.3999, "rho": 0.1028, "theo": 61.8015, "change": 7.9, "open": 50.5, "high": 50.5, "low": 50.5, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T09:56:37", "percent_change": 18.5446, "prev_day_close": 42.6000003814697}, {"option": "NBIS260904P00165000", "bid": 11.9, "bid_size": 130.0, "ask": 14.65, "ask_size": 69.0, "iv": 1.4463, "open_interest": 91.0, "volume": 46.0, "delta": -0.2071, "gamma": 0.0031, "vega": 0.1805, "theta": -0.407, "rho": -0.0472, "theo": 13.2148, "change": -6.13, "open": 21.01, "high": 21.01, "low": 11.8, "tick": "up", "last_trade_price": 12.57, "last_trade_time": "2026-08-03T15:51:47", "percent_change": -32.7807, "prev_day_close": 18.6999998092651}, {"option": "NBIS260904C00170000", "bid": 56.4, "bid_size": 70.0, "ask": 59.5, "ask_size": 22.0, "iv": 1.4078, "open_interest": 55.0, "volume": 5.0, "delta": 0.7748, "gamma": 0.0033, "vega": 0.1899, "theta": -0.421, "rho": 0.1018, "theo": 58.4904, "change": 23.175, "open": 36.29, "high": 63.0, "low": 36.29, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-08-03T12:23:27", "percent_change": 58.1921, "prev_day_close": 39.8250007629394}, {"option": "NBIS260904P00170000", "bid": 13.3, "bid_size": 166.0, "ask": 15.65, "ask_size": 31.0, "iv": 1.4145, "open_interest": 73.0, "volume": 68.0, "delta": -0.2271, "gamma": 0.0033, "vega": 0.1902, "theta": -0.4276, "rho": -0.0519, "theo": 14.8891, "change": -6.91, "open": 18.0, "high": 18.0, "low": 13.7, "tick": "up", "last_trade_price": 14.09, "last_trade_time": "2026-08-03T14:56:50", "percent_change": -32.9048, "prev_day_close": 21.0}, {"option": "NBIS260904C00175000", "bid": 54.15, "bid_size": 35.0, "ask": 56.9, "ask_size": 32.0, "iv": 1.441, "open_interest": 12.0, "volume": 1.0, "delta": 0.7542, "gamma": 0.0035, "vega": 0.1992, "theta": -0.4408, "rho": 0.1006, "theo": 55.3095, "change": 20.29, "open": 57.64, "high": 57.64, "low": 57.64, "tick": "up", "last_trade_price": 57.64, "last_trade_time": "2026-08-03T11:53:10", "percent_change": 54.324, "prev_day_close": 37.3500003814697}, {"option": "NBIS260904P00175000", "bid": 15.35, "bid_size": 137.0, "ask": 17.6, "ask_size": 63.0, "iv": 1.4193, "open_interest": 70.0, "volume": 33.0, "delta": -0.2477, "gamma": 0.0035, "vega": 0.1994, "theta": -0.4468, "rho": -0.057, "theo": 16.6917, "change": -7.605, "open": 18.03, "high": 18.03, "low": 15.4, "tick": "up", "last_trade_price": 15.67, "last_trade_time": "2026-08-03T15:21:16", "percent_change": -32.6745, "prev_day_close": 23.2749996185303}, {"option": "NBIS260904C00180000", "bid": 50.35, "bid_size": 61.0, "ask": 53.05, "ask_size": 10.0, "iv": 1.3978, "open_interest": 33.0, "volume": 26.0, "delta": 0.7331, "gamma": 0.0037, "vega": 0.2079, "theta": -0.459, "rho": 0.0993, "theo": 52.2576, "change": 14.475, "open": 31.0, "high": 49.3, "low": 31.0, "tick": "up", "last_trade_price": 49.3, "last_trade_time": "2026-08-03T10:38:49", "percent_change": 41.565, "prev_day_close": 34.8250007629394}, {"option": "NBIS260904P00180000", "bid": 17.2, "bid_size": 156.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.3994, "open_interest": 62.0, "volume": 556.0, "delta": -0.2689, "gamma": 0.0037, "vega": 0.2082, "theta": -0.4647, "rho": -0.0614, "theo": 18.6254, "change": -7.375, "open": 24.06, "high": 24.06, "low": 16.88, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T15:56:11", "percent_change": -28.2838, "prev_day_close": 26.0749998092651}, {"option": "NBIS260904C00185000", "bid": 47.35, "bid_size": 69.0, "ask": 50.15, "ask_size": 23.0, "iv": 1.3925, "open_interest": 57.0, "volume": 14.0, "delta": 0.7116, "gamma": 0.0038, "vega": 0.2159, "theta": -0.4758, "rho": 0.0976, "theo": 49.3355, "change": 21.35, "open": 34.77, "high": 53.8, "low": 34.77, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-08-03T13:19:03", "percent_change": 65.7935, "prev_day_close": 32.4499998092651}, {"option": "NBIS260904P00185000", "bid": 19.2, "bid_size": 100.0, "ask": 21.55, "ask_size": 27.0, "iv": 1.4051, "open_interest": 56.0, "volume": 30.0, "delta": -0.2905, "gamma": 0.0038, "vega": 0.2161, "theta": -0.4809, "rho": -0.0665, "theo": 20.6891, "change": -9.225, "open": 23.23, "high": 23.23, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T14:30:10", "percent_change": -32.6838, "prev_day_close": 28.2249994277954}, {"option": "NBIS260904C00190000", "bid": 44.7, "bid_size": 57.0, "ask": 47.4, "ask_size": 29.0, "iv": 1.393, "open_interest": 48.0, "volume": 6.0, "delta": 0.6897, "gamma": 0.004, "vega": 0.2231, "theta": -0.4908, "rho": 0.0958, "theo": 46.5436, "change": 20.125, "open": 44.0, "high": 50.55, "low": 44.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-08-03T13:14:00", "percent_change": 66.1463, "prev_day_close": 30.4250001907349}, {"option": "NBIS260904P00190000", "bid": 21.35, "bid_size": 51.0, "ask": 23.5, "ask_size": 2.0, "iv": 1.3947, "open_interest": 103.0, "volume": 161.0, "delta": -0.3124, "gamma": 0.004, "vega": 0.2232, "theta": -0.4955, "rho": -0.0722, "theo": 22.8818, "change": -8.8, "open": 32.25, "high": 32.25, "low": 20.8, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-08-03T15:49:17", "percent_change": -28.479, "prev_day_close": 30.9000005722046}, {"option": "NBIS260904C00195000", "bid": 42.35, "bid_size": 55.0, "ask": 44.7, "ask_size": 51.0, "iv": 1.3956, "open_interest": 36.0, "volume": 21.0, "delta": 0.6676, "gamma": 0.0041, "vega": 0.2295, "theta": -0.5041, "rho": 0.0939, "theo": 43.8787, "change": 19.185, "open": 27.9, "high": 47.41, "low": 27.9, "tick": "up", "last_trade_price": 47.41, "last_trade_time": "2026-08-03T12:49:54", "percent_change": 67.9717, "prev_day_close": 28.2249994277954}, {"option": "NBIS260904P00195000", "bid": 23.7, "bid_size": 72.0, "ask": 26.5, "ask_size": 23.0, "iv": 1.4065, "open_interest": 37.0, "volume": 31.0, "delta": -0.3346, "gamma": 0.0041, "vega": 0.2297, "theta": -0.5083, "rho": -0.0762, "theo": 25.2049, "change": -12.05, "open": 32.0, "high": 32.0, "low": 22.55, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-03T13:59:02", "percent_change": -34.8266, "prev_day_close": 34.6000003814697}, {"option": "NBIS260904C00200000", "bid": 39.85, "bid_size": 66.0, "ask": 42.5, "ask_size": 49.0, "iv": 1.4003, "open_interest": 85.0, "volume": 47.0, "delta": 0.6454, "gamma": 0.0042, "vega": 0.2351, "theta": -0.5156, "rho": 0.0917, "theo": 41.3402, "change": 19.4, "open": 26.62, "high": 46.29, "low": 26.62, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-03T14:20:27", "percent_change": 72.3881, "prev_day_close": 26.8000001907349}, {"option": "NBIS260904P00200000", "bid": 26.15, "bid_size": 98.0, "ask": 28.4, "ask_size": 2.0, "iv": 1.3912, "open_interest": 141.0, "volume": 55.0, "delta": -0.3569, "gamma": 0.0042, "vega": 0.2353, "theta": -0.5194, "rho": -0.0819, "theo": 27.6536, "change": -11.07, "open": 31.77, "high": 31.77, "low": 25.62, "tick": "down", "last_trade_price": 26.58, "last_trade_time": "2026-08-03T15:38:36", "percent_change": -29.4024, "prev_day_close": 37.6499996185303}, {"option": "NBIS260904C00205000", "bid": 37.5, "bid_size": 37.0, "ask": 39.85, "ask_size": 15.0, "iv": 1.3935, "open_interest": 22.0, "volume": 43.0, "delta": 0.6232, "gamma": 0.0043, "vega": 0.2399, "theta": -0.5252, "rho": 0.0895, "theo": 38.9266, "change": 19.075, "open": 24.1, "high": 43.95, "low": 24.1, "tick": "up", "last_trade_price": 43.95, "last_trade_time": "2026-08-03T14:20:20", "percent_change": 76.6834, "prev_day_close": 24.875}, {"option": "NBIS260904P00205000", "bid": 28.65, "bid_size": 71.0, "ask": 31.6, "ask_size": 23.0, "iv": 1.3998, "open_interest": 13.0, "volume": 10.0, "delta": -0.3792, "gamma": 0.0043, "vega": 0.24, "theta": -0.5286, "rho": -0.0876, "theo": 30.2259, "change": -11.725, "open": 35.15, "high": 35.3, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-08-03T12:11:11", "percent_change": -28.8261, "prev_day_close": 40.6749992370606}, {"option": "NBIS260904C00210000", "bid": 35.1, "bid_size": 67.0, "ask": 37.65, "ask_size": 27.0, "iv": 1.3904, "open_interest": 34.0, "volume": 20.0, "delta": 0.601, "gamma": 0.0044, "vega": 0.2438, "theta": -0.5331, "rho": 0.0872, "theo": 36.6331, "change": 17.13, "open": 23.07, "high": 41.63, "low": 23.07, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-08-03T15:08:57", "percent_change": 74.9672, "prev_day_close": 22.8500003814697}, {"option": "NBIS260904P00210000", "bid": 31.4, "bid_size": 55.0, "ask": 34.45, "ask_size": 22.0, "iv": 1.4011, "open_interest": 22.0, "volume": 40.0, "delta": -0.4016, "gamma": 0.0044, "vega": 0.2439, "theta": -0.536, "rho": -0.0914, "theo": 32.9221, "change": -13.12, "open": 33.02, "high": 33.46, "low": 30.89, "tick": "up", "last_trade_price": 30.98, "last_trade_time": "2026-08-03T15:12:09", "percent_change": -29.7506, "prev_day_close": 44.1000003814697}, {"option": "NBIS260904C00215000", "bid": 33.0, "bid_size": 59.0, "ask": 36.4, "ask_size": 74.0, "iv": 1.4082, "open_interest": 45.0, "volume": 9.0, "delta": 0.5789, "gamma": 0.0044, "vega": 0.2469, "theta": -0.5392, "rho": 0.0847, "theo": 34.4577, "change": 14.02, "open": 32.1, "high": 35.9, "low": 32.1, "tick": "up", "last_trade_price": 35.77, "last_trade_time": "2026-08-03T15:44:52", "percent_change": 64.4598, "prev_day_close": 21.75}, {"option": "NBIS260904P00215000", "bid": 34.2, "bid_size": 61.0, "ask": 36.85, "ask_size": 15.0, "iv": 1.3898, "open_interest": 12.0, "volume": 20.0, "delta": -0.4238, "gamma": 0.0044, "vega": 0.247, "theta": -0.5417, "rho": -0.0971, "theo": 35.7357, "change": -11.7, "open": 36.02, "high": 36.3, "low": 33.43, "tick": "up", "last_trade_price": 35.55, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -24.7619, "prev_day_close": 47.25}, {"option": "NBIS260904C00220000", "bid": 31.0, "bid_size": 26.0, "ask": 33.7, "ask_size": 51.0, "iv": 1.4142, "open_interest": 102.0, "volume": 75.0, "delta": 0.557, "gamma": 0.0045, "vega": 0.2492, "theta": -0.5436, "rho": 0.0822, "theo": 32.398, "change": 14.5, "open": 21.25, "high": 37.29, "low": 21.25, "tick": "down", "last_trade_price": 34.8, "last_trade_time": "2026-08-03T15:00:33", "percent_change": 71.4286, "prev_day_close": 20.3000001907349}, {"option": "NBIS260904P00220000", "bid": 37.15, "bid_size": 70.0, "ask": 40.35, "ask_size": 52.0, "iv": 1.3995, "open_interest": 14.0, "volume": 19.0, "delta": -0.4458, "gamma": 0.0045, "vega": 0.2492, "theta": -0.5456, "rho": -0.1026, "theo": 38.6638, "change": -14.375, "open": 46.25, "high": 46.25, "low": 35.5, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-08-03T15:35:25", "percent_change": -28.1725, "prev_day_close": 51.0250015258789}, {"option": "NBIS260904C00225000", "bid": 29.1, "bid_size": 67.0, "ask": 31.55, "ask_size": 52.0, "iv": 1.389, "open_interest": 38.0, "volume": 16.0, "delta": 0.5354, "gamma": 0.0045, "vega": 0.2508, "theta": -0.5463, "rho": 0.0796, "theo": 30.4484, "change": 14.775, "open": 19.0, "high": 33.25, "low": 19.0, "tick": "no_change", "last_trade_price": 33.25, "last_trade_time": "2026-08-03T14:38:02", "percent_change": 79.9729, "prev_day_close": 18.4749994277954}, {"option": "NBIS260904P00225000", "bid": 40.2, "bid_size": 63.0, "ask": 43.0, "ask_size": 8.0, "iv": 1.3878, "open_interest": 98.0, "volume": 10.0, "delta": -0.4675, "gamma": 0.0045, "vega": 0.2506, "theta": -0.5478, "rho": -0.1069, "theo": 41.7046, "change": -7.115, "open": 47.46, "high": 47.46, "low": 47.46, "tick": "down", "last_trade_price": 47.46, "last_trade_time": "2026-08-03T10:10:03", "percent_change": -13.0371, "prev_day_close": 54.5750007629394}, {"option": "NBIS260904C00230000", "bid": 27.05, "bid_size": 63.0, "ask": 29.5, "ask_size": 34.0, "iv": 1.379, "open_interest": 26.0, "volume": 9.0, "delta": 0.5141, "gamma": 0.0045, "vega": 0.2516, "theta": -0.5474, "rho": 0.077, "theo": 28.6053, "change": 13.635, "open": 25.7, "high": 32.85, "low": 25.45, "tick": "down", "last_trade_price": 31.16, "last_trade_time": "2026-08-03T13:48:02", "percent_change": 77.8031, "prev_day_close": 17.5250000953674}, {"option": "NBIS260904P00230000", "bid": 43.35, "bid_size": 25.0, "ask": 46.4, "ask_size": 21.0, "iv": 1.393, "open_interest": 5.0, "volume": 0.0, "delta": -0.4889, "gamma": 0.0046, "vega": 0.2514, "theta": -0.5485, "rho": -0.1116, "theo": 44.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.05, "last_trade_time": "2026-07-30T13:48:13", "percent_change": 0.0, "prev_day_close": 57.9750003814697}, {"option": "NBIS260904C00235000", "bid": 25.45, "bid_size": 52.0, "ask": 27.8, "ask_size": 19.0, "iv": 1.3809, "open_interest": 11.0, "volume": 20.0, "delta": 0.4932, "gamma": 0.0045, "vega": 0.2516, "theta": -0.547, "rho": 0.0744, "theo": 26.8661, "change": 11.9, "open": 22.0, "high": 28.74, "low": 21.63, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-08-03T15:39:57", "percent_change": 73.6842, "prev_day_close": 16.1500000953674}, {"option": "NBIS260904P00235000", "bid": 46.6, "bid_size": 29.0, "ask": 49.7, "ask_size": 34.0, "iv": 1.3924, "open_interest": 1.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0046, "vega": 0.2514, "theta": -0.5477, "rho": -0.117, "theo": 48.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.18, "last_trade_time": "2026-07-29T10:03:30", "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "NBIS260904C00240000", "bid": 24.0, "bid_size": 68.0, "ask": 26.25, "ask_size": 44.0, "iv": 1.3851, "open_interest": 28.0, "volume": 24.0, "delta": 0.4728, "gamma": 0.0045, "vega": 0.251, "theta": -0.5451, "rho": 0.0718, "theo": 25.2256, "change": 11.275, "open": 11.65, "high": 28.55, "low": 11.65, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-03T15:53:12", "percent_change": 76.054, "prev_day_close": 14.8249998092651}, {"option": "NBIS260904P00240000", "bid": 49.95, "bid_size": 39.0, "ask": 52.8, "ask_size": 1.0, "iv": 1.382, "open_interest": 7.0, "volume": 1.0, "delta": -0.5305, "gamma": 0.0046, "vega": 0.2504, "theta": -0.5454, "rho": -0.121, "theo": 51.4528, "change": -11.05, "open": 54.95, "high": 54.95, "low": 54.95, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-08-03T10:26:30", "percent_change": -16.7424, "prev_day_close": 66.0}, {"option": "NBIS260904C00245000", "bid": 22.35, "bid_size": 56.0, "ask": 25.6, "ask_size": 79.0, "iv": 1.3998, "open_interest": 21.0, "volume": 18.0, "delta": 0.4528, "gamma": 0.0045, "vega": 0.2498, "theta": -0.542, "rho": 0.0692, "theo": 23.6785, "change": 12.62, "open": 20.4, "high": 26.97, "low": 20.4, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-08-03T13:42:13", "percent_change": 87.9443, "prev_day_close": 14.3499999046326}, {"option": "NBIS260904P00245000", "bid": 53.85, "bid_size": 21.0, "ask": 56.5, "ask_size": 21.0, "iv": 1.3989, "open_interest": 28.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0045, "vega": 0.2493, "theta": -0.5418, "rho": -0.1251, "theo": 54.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.86, "last_trade_time": "2026-07-29T11:01:41", "percent_change": 0.0, "prev_day_close": 69.7249984741211}, {"option": "NBIS260904C00250000", "bid": 20.8, "bid_size": 87.0, "ask": 23.2, "ask_size": 39.0, "iv": 1.378, "open_interest": 155.0, "volume": 75.0, "delta": 0.4333, "gamma": 0.0045, "vega": 0.2479, "theta": -0.5376, "rho": 0.0666, "theo": 22.2222, "change": 9.6, "open": 13.1, "high": 26.1, "low": 13.1, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 74.4186, "prev_day_close": 12.8999996185303}, {"option": "NBIS260904P00250000", "bid": 57.0, "bid_size": 50.0, "ask": 60.25, "ask_size": 28.0, "iv": 1.3946, "open_interest": 11.0, "volume": 5.0, "delta": -0.5702, "gamma": 0.0045, "vega": 0.2474, "theta": -0.537, "rho": -0.1295, "theo": 58.437, "change": -11.175, "open": 62.95, "high": 62.95, "low": 62.95, "tick": "no_change", "last_trade_price": 62.95, "last_trade_time": "2026-08-03T10:00:53", "percent_change": -15.0759, "prev_day_close": 74.125}, {"option": "NBIS260904C00255000", "bid": 19.6, "bid_size": 68.0, "ask": 21.85, "ask_size": 32.0, "iv": 1.3809, "open_interest": 8.0, "volume": 10.0, "delta": 0.4144, "gamma": 0.0044, "vega": 0.2456, "theta": -0.5321, "rho": 0.064, "theo": 20.8526, "change": 9.25, "open": 20.05, "high": 21.92, "low": 20.05, "tick": "down", "last_trade_price": 21.25, "last_trade_time": "2026-08-03T11:39:24", "percent_change": 77.0833, "prev_day_close": 12.0}, {"option": "NBIS260904P00255000", "bid": 61.15, "bid_size": 21.0, "ask": 63.45, "ask_size": 21.0, "iv": 1.396, "open_interest": 2.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0045, "vega": 0.245, "theta": -0.5311, "rho": -0.1342, "theo": 62.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.69, "last_trade_time": "2026-07-29T11:01:41", "percent_change": 0.0, "prev_day_close": 78.0749969482422}, {"option": "NBIS260904C00260000", "bid": 18.3, "bid_size": 76.0, "ask": 21.4, "ask_size": 82.0, "iv": 1.3972, "open_interest": 66.0, "volume": 38.0, "delta": 0.396, "gamma": 0.0044, "vega": 0.2428, "theta": -0.5256, "rho": 0.0616, "theo": 19.5641, "change": 11.6, "open": 8.72, "high": 22.65, "low": 8.72, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T14:00:11", "percent_change": 106.422, "prev_day_close": 10.8999996185303}, {"option": "NBIS260904P00260000", "bid": 64.3, "bid_size": 49.0, "ask": 67.55, "ask_size": 35.0, "iv": 1.3921, "open_interest": 5.0, "volume": 15.0, "delta": -0.6077, "gamma": 0.0044, "vega": 0.2418, "theta": -0.5242, "rho": -0.1375, "theo": 65.7648, "change": -14.9, "open": 67.0, "high": 67.0, "low": 67.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-03T11:28:43", "percent_change": -18.1929, "prev_day_close": 81.9000015258789}, {"option": "NBIS260904C00265000", "bid": 17.1, "bid_size": 48.0, "ask": 19.3, "ask_size": 20.0, "iv": 1.3785, "open_interest": 5.0, "volume": 28.0, "delta": 0.3782, "gamma": 0.0043, "vega": 0.2395, "theta": -0.5182, "rho": 0.0591, "theo": 18.3527, "change": 9.585, "open": 11.5, "high": 20.36, "low": 11.5, "tick": "up", "last_trade_price": 20.36, "last_trade_time": "2026-08-03T14:46:15", "percent_change": 88.9559, "prev_day_close": 10.7750000953674}, {"option": "NBIS260904P00265000", "bid": 68.5, "bid_size": 38.0, "ask": 71.6, "ask_size": 44.0, "iv": 1.4059, "open_interest": 1.0, "volume": 1.0, "delta": -0.6256, "gamma": 0.0044, "vega": 0.2386, "theta": -0.5163, "rho": -0.1409, "theo": 69.5494, "change": -11.1, "open": 75.0, "high": 75.0, "low": 75.0, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T10:02:53", "percent_change": -12.892, "prev_day_close": 86.1000022888184}, {"option": "NBIS260904C00270000", "bid": 15.8, "bid_size": 81.0, "ask": 18.05, "ask_size": 38.0, "iv": 1.3722, "open_interest": 28.0, "volume": 34.0, "delta": 0.3611, "gamma": 0.0043, "vega": 0.2358, "theta": -0.51, "rho": 0.0566, "theo": 17.2156, "change": 7.1, "open": 12.0, "high": 20.0, "low": 11.43, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:57:51", "percent_change": 71.7172, "prev_day_close": 9.90000009536743}, {"option": "NBIS260904P00270000", "bid": 71.9, "bid_size": 20.0, "ask": 75.65, "ask_size": 51.0, "iv": 1.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0043, "vega": 0.2348, "theta": -0.5077, "rho": -0.145, "theo": 73.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4750022888184}, {"option": "NBIS260904C00275000", "bid": 14.9, "bid_size": 47.0, "ask": 17.8, "ask_size": 80.0, "iv": 1.393, "open_interest": 25.0, "volume": 6.0, "delta": 0.3445, "gamma": 0.0042, "vega": 0.2318, "theta": -0.501, "rho": 0.0542, "theo": 16.1485, "change": 7.975, "open": 16.73, "high": 17.75, "low": 16.73, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-03T15:36:42", "percent_change": 88.3656, "prev_day_close": 9.02500009536743}, {"option": "NBIS260904P00275000", "bid": 75.8, "bid_size": 13.0, "ask": 78.75, "ask_size": 9.0, "iv": 1.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0042, "vega": 0.2308, "theta": -0.4984, "rho": -0.1481, "theo": 77.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4249992370606}, {"option": "NBIS260904C00280000", "bid": 13.8, "bid_size": 50.0, "ask": 16.75, "ask_size": 97.0, "iv": 1.3898, "open_interest": 148.0, "volume": 7.0, "delta": 0.3285, "gamma": 0.0041, "vega": 0.2276, "theta": -0.4914, "rho": 0.052, "theo": 15.1467, "change": 8.28, "open": 12.0, "high": 16.7, "low": 12.0, "tick": "down", "last_trade_price": 16.58, "last_trade_time": "2026-08-03T15:20:39", "percent_change": 99.759, "prev_day_close": 8.30000019073486}, {"option": "NBIS260904P00280000", "bid": 79.8, "bid_size": 12.0, "ask": 83.25, "ask_size": 16.0, "iv": 1.3928, "open_interest": 9.0, "volume": 2.0, "delta": -0.6758, "gamma": 0.0042, "vega": 0.2259, "theta": -0.4884, "rho": -0.1509, "theo": 81.3283, "change": -22.5, "open": 76.55, "high": 76.55, "low": 76.55, "tick": "down", "last_trade_price": 76.55, "last_trade_time": "2026-08-03T13:51:00", "percent_change": -22.7158, "prev_day_close": 99.0499992370606}, {"option": "NBIS260904C00285000", "bid": 12.85, "bid_size": 82.0, "ask": 15.0, "ask_size": 30.0, "iv": 1.3714, "open_interest": 40.0, "volume": 8.0, "delta": 0.3131, "gamma": 0.004, "vega": 0.223, "theta": -0.4814, "rho": 0.0497, "theo": 14.2065, "change": 7.725, "open": 10.15, "high": 15.89, "low": 10.15, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T12:24:21", "percent_change": 98.0952, "prev_day_close": 7.875}, {"option": "NBIS260904P00285000", "bid": 83.85, "bid_size": 14.0, "ask": 87.55, "ask_size": 17.0, "iv": 1.3982, "open_interest": 53.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0041, "vega": 0.2214, "theta": -0.4778, "rho": -0.1535, "theo": 85.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.75, "last_trade_time": "2026-07-27T10:19:08", "percent_change": 0.0, "prev_day_close": 103.775001525879}, {"option": "NBIS260904C00290000", "bid": 12.3, "bid_size": 61.0, "ask": 14.05, "ask_size": 21.0, "iv": 1.3772, "open_interest": 13.0, "volume": 9.0, "delta": 0.2983, "gamma": 0.004, "vega": 0.2182, "theta": -0.4708, "rho": 0.0475, "theo": 13.3255, "change": 6.63, "open": 13.0, "high": 15.3, "low": 13.0, "tick": "down", "last_trade_price": 14.08, "last_trade_time": "2026-08-03T14:56:50", "percent_change": 88.9933, "prev_day_close": 7.44999980926514}, {"option": "NBIS260904P00290000", "bid": 88.0, "bid_size": 12.0, "ask": 91.7, "ask_size": 23.0, "iv": 1.4002, "open_interest": 0.0, "volume": 0.0, "delta": -0.7063, "gamma": 0.004, "vega": 0.2165, "theta": -0.4669, "rho": -0.1566, "theo": 89.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.125}, {"option": "NBIS260904C00295000", "bid": 11.35, "bid_size": 37.0, "ask": 14.05, "ask_size": 75.0, "iv": 1.3937, "open_interest": 19.0, "volume": 3.0, "delta": 0.2841, "gamma": 0.0039, "vega": 0.2132, "theta": -0.4599, "rho": 0.0454, "theo": 12.5001, "change": 7.23, "open": 14.0, "high": 14.13, "low": 13.85, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-08-03T14:44:01", "percent_change": 104.783, "prev_day_close": 6.90000009536743}, {"option": "NBIS260904P00295000", "bid": 92.55, "bid_size": 6.0, "ask": 95.2, "ask_size": 15.0, "iv": 1.3938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0039, "vega": 0.2114, "theta": -0.4556, "rho": -0.1591, "theo": 93.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.224998474121}, {"option": "NBIS260904C00300000", "bid": 10.95, "bid_size": 68.0, "ask": 12.35, "ask_size": 67.0, "iv": 1.3808, "open_interest": 70.0, "volume": 233.0, "delta": 0.2705, "gamma": 0.0038, "vega": 0.2082, "theta": -0.4487, "rho": 0.0434, "theo": 11.7262, "change": 5.155, "open": 6.0, "high": 14.0, "low": 6.0, "tick": "down", "last_trade_price": 11.58, "last_trade_time": "2026-08-03T15:58:27", "percent_change": 80.2335, "prev_day_close": 6.42499995231628}, {"option": "NBIS260904P00300000", "bid": 96.5, "bid_size": 12.0, "ask": 99.8, "ask_size": 13.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0038, "vega": 0.2055, "theta": -0.444, "rho": -0.1611, "theo": 97.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.925003051758}, {"option": "NBIS260904C00305000", "bid": 9.55, "bid_size": 100.0, "ask": 12.45, "ask_size": 86.0, "iv": 1.3848, "open_interest": 11.0, "volume": 42.0, "delta": 0.2575, "gamma": 0.0037, "vega": 0.203, "theta": -0.4373, "rho": 0.0414, "theo": 11.0007, "change": 5.2, "open": 12.1, "high": 12.8, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 89.6552, "prev_day_close": 5.79999995231628}, {"option": "NBIS260904P00305000", "bid": 100.65, "bid_size": 20.0, "ask": 104.0, "ask_size": 14.0, "iv": 1.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0037, "vega": 0.2004, "theta": -0.4322, "rho": -0.1631, "theo": 102.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.575000762939}, {"option": "NBIS260904C00310000", "bid": 8.85, "bid_size": 94.0, "ask": 10.85, "ask_size": 20.0, "iv": 1.3611, "open_interest": 5.0, "volume": 69.0, "delta": 0.245, "gamma": 0.0036, "vega": 0.1976, "theta": -0.4257, "rho": 0.0395, "theo": 10.3212, "change": 5.925, "open": 5.03, "high": 12.0, "low": 5.03, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T15:27:03", "percent_change": 107.24, "prev_day_close": 5.52500009536743}, {"option": "NBIS260904P00310000", "bid": 105.0, "bid_size": 12.0, "ask": 108.4, "ask_size": 13.0, "iv": 1.3958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7603, "gamma": 0.0036, "vega": 0.1952, "theta": -0.4202, "rho": -0.1656, "theo": 106.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.325000762939}, {"option": "NBIS260904C00315000", "bid": 8.2, "bid_size": 54.0, "ask": 10.2, "ask_size": 6.0, "iv": 1.3601, "open_interest": 14.0, "volume": 1.0, "delta": 0.2331, "gamma": 0.0035, "vega": 0.1921, "theta": -0.414, "rho": 0.0377, "theo": 9.6853, "change": 3.4, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T10:29:58", "percent_change": 66.6667, "prev_day_close": 5.09999990463257}, {"option": "NBIS260904P00315000", "bid": 109.35, "bid_size": 11.0, "ask": 112.6, "ask_size": 16.0, "iv": 1.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0035, "vega": 0.1896, "theta": -0.4081, "rho": -0.1661, "theo": 110.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.974998474121}, {"option": "NBIS260904C00320000", "bid": 7.6, "bid_size": 93.0, "ask": 10.55, "ask_size": 65.0, "iv": 1.3853, "open_interest": 220.0, "volume": 11.0, "delta": 0.2217, "gamma": 0.0034, "vega": 0.1868, "theta": -0.4022, "rho": 0.036, "theo": 9.0898, "change": 4.7, "open": 5.2, "high": 10.0, "low": 4.91, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-03T12:04:53", "percent_change": 97.9167, "prev_day_close": 4.79999995231628}, {"option": "NBIS260904P00320000", "bid": 113.75, "bid_size": 12.0, "ask": 117.3, "ask_size": 18.0, "iv": 1.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0034, "vega": 0.184, "theta": -0.396, "rho": -0.1684, "theo": 115.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.575004577637}, {"option": "NBIS260904C00325000", "bid": 7.5, "bid_size": 72.0, "ask": 9.95, "ask_size": 98.0, "iv": 1.3973, "open_interest": 76.0, "volume": 9.0, "delta": 0.2108, "gamma": 0.0033, "vega": 0.1815, "theta": -0.3904, "rho": 0.0343, "theo": 8.5317, "change": 4.675, "open": 6.03, "high": 9.3, "low": 6.03, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-03T13:45:05", "percent_change": 101.081, "prev_day_close": 4.625}, {"option": "NBIS260904P00325000", "bid": 118.2, "bid_size": 12.0, "ask": 121.75, "ask_size": 20.0, "iv": 1.402, "open_interest": 1.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0033, "vega": 0.1779, "theta": -0.3838, "rho": -0.1689, "theo": 119.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.3, "last_trade_time": "2026-07-27T12:25:12", "percent_change": 0.0, "prev_day_close": 140.050003051758}, {"option": "NBIS260904C00330000", "bid": 6.6, "bid_size": 97.0, "ask": 9.4, "ask_size": 82.0, "iv": 1.3868, "open_interest": 35.0, "volume": 20.0, "delta": 0.2004, "gamma": 0.0032, "vega": 0.1761, "theta": -0.3787, "rho": 0.0327, "theo": 8.0089, "change": 4.7, "open": 6.75, "high": 9.23, "low": 6.75, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-03T15:03:10", "percent_change": 111.905, "prev_day_close": 4.19999992847443}, {"option": "NBIS260904P00330000", "bid": 122.7, "bid_size": 14.0, "ask": 126.0, "ask_size": 20.0, "iv": 1.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0032, "vega": 0.1726, "theta": -0.3716, "rho": -0.1694, "theo": 124.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.625}, {"option": "NBIS260904C00335000", "bid": 5.5, "bid_size": 136.0, "ask": 9.55, "ask_size": 57.0, "iv": 1.3883, "open_interest": 8.0, "volume": 4.0, "delta": 0.1905, "gamma": 0.0031, "vega": 0.1706, "theta": -0.3671, "rho": 0.0311, "theo": 7.5197, "change": 2.24, "open": 4.7, "high": 6.0, "low": 4.7, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-03T10:12:30", "percent_change": 59.5745, "prev_day_close": 3.76000010967255}, {"option": "NBIS260904P00335000", "bid": 127.5, "bid_size": 7.0, "ask": 130.7, "ask_size": 23.0, "iv": 1.4121, "open_interest": 0.0, "volume": 1.0, "delta": -0.8156, "gamma": 0.0031, "vega": 0.167, "theta": -0.3596, "rho": -0.1722, "theo": 128.6946, "change": -0.025, "open": 149.5, "high": 149.5, "low": 149.5, "tick": "down", "last_trade_price": 149.5, "last_trade_time": "2026-08-03T09:38:29", "percent_change": -0.0167206, "prev_day_close": 149.525001525879}, {"option": "NBIS260904C00340000", "bid": 6.7, "bid_size": 1.0, "ask": 7.55, "ask_size": 23.0, "iv": 1.392, "open_interest": 78.0, "volume": 31.0, "delta": 0.1812, "gamma": 0.003, "vega": 0.1653, "theta": -0.3558, "rho": 0.0297, "theo": 7.0698, "change": 4.41, "open": 3.59, "high": 8.4, "low": 3.59, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-08-03T14:47:44", "percent_change": 121.154, "prev_day_close": 3.64000010490418}, {"option": "NBIS260904P00340000", "bid": 131.75, "bid_size": 13.0, "ask": 135.4, "ask_size": 24.0, "iv": 1.4094, "open_interest": 0.0, "volume": 2.0, "delta": -0.8252, "gamma": 0.0031, "vega": 0.1613, "theta": -0.3476, "rho": -0.1697, "theo": 133.2384, "change": -22.7, "open": 131.65, "high": 131.85, "low": 131.65, "tick": "up", "last_trade_price": 131.85, "last_trade_time": "2026-08-03T15:49:45", "percent_change": -14.6878, "prev_day_close": 154.550003051758}, {"option": "NBIS260911C00090000", "bid": 122.7, "bid_size": 9.0, "ask": 126.3, "ask_size": 5.0, "iv": 1.5445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0744, "rho": 0.0926, "theo": 124.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.575000762939}, {"option": "NBIS260911P00090000", "bid": 1.05, "bid_size": 5.0, "ask": 3.25, "ask_size": 145.0, "iv": 1.7462, "open_interest": 12.0, "volume": 104.0, "delta": -0.0271, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0863, "rho": -0.0075, "theo": 1.3586, "change": -0.485, "open": 1.89, "high": 1.89, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T15:47:47", "percent_change": -27.1709, "prev_day_close": 1.78500002622604}, {"option": "NBIS260911C00095000", "bid": 117.9, "bid_size": 13.0, "ask": 121.55, "ask_size": 5.0, "iv": 1.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0007, "vega": 0.0509, "theta": -0.0885, "rho": 0.0965, "theo": 120.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9249992370606}, {"option": "NBIS260911P00095000", "bid": 1.07, "bid_size": 70.0, "ask": 2.26, "ask_size": 122.0, "iv": 1.5598, "open_interest": 11.0, "volume": 4.0, "delta": -0.0329, "gamma": 0.0007, "vega": 0.0509, "theta": -0.1, "rho": -0.0091, "theo": 1.6706, "change": -0.555, "open": 3.18, "high": 3.18, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-03T13:00:58", "percent_change": -25.8741, "prev_day_close": 2.14499998092651}, {"option": "NBIS260911C00100000", "bid": 113.25, "bid_size": 5.0, "ask": 116.9, "ask_size": 5.0, "iv": 1.4828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0008, "vega": 0.0591, "theta": -0.1038, "rho": 0.1001, "theo": 115.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "NBIS260911P00100000", "bid": 1.55, "bid_size": 14.0, "ask": 2.76, "ask_size": 111.0, "iv": 1.5591, "open_interest": 4.0, "volume": 86.0, "delta": -0.0394, "gamma": 0.0008, "vega": 0.0591, "theta": -0.1148, "rho": -0.0109, "theo": 2.0377, "change": -0.835, "open": 2.3, "high": 2.53, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-03T14:50:48", "percent_change": -30.8688, "prev_day_close": 2.70499992370605}, {"option": "NBIS260911C00105000", "bid": 108.8, "bid_size": 13.0, "ask": 112.35, "ask_size": 5.0, "iv": 1.4784, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0009, "vega": 0.0681, "theta": -0.1202, "rho": 0.1034, "theo": 110.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3250007629394}, {"option": "NBIS260911P00105000", "bid": 1.2, "bid_size": 118.0, "ask": 3.3, "ask_size": 122.0, "iv": 1.487, "open_interest": 0.0, "volume": 14.0, "delta": -0.0469, "gamma": 0.0009, "vega": 0.0681, "theta": -0.1308, "rho": -0.0129, "theo": 2.4669, "change": -1.155, "open": 2.98, "high": 3.05, "low": 2.31, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-03T13:07:44", "percent_change": -32.3983, "prev_day_close": 3.56500005722046}, {"option": "NBIS260911C00110000", "bid": 104.3, "bid_size": 8.0, "ask": 107.5, "ask_size": 5.0, "iv": 1.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0011, "vega": 0.0776, "theta": -0.1376, "rho": 0.1064, "theo": 106.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "NBIS260911P00110000", "bid": 2.0, "bid_size": 140.0, "ask": 3.95, "ask_size": 135.0, "iv": 1.5032, "open_interest": 4.0, "volume": 38.0, "delta": -0.0554, "gamma": 0.0011, "vega": 0.0777, "theta": -0.1477, "rho": -0.0154, "theo": 2.9643, "change": -1.35, "open": 3.56, "high": 3.56, "low": 2.7, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -31.0345, "prev_day_close": 4.35000002384186}, {"option": "NBIS260911C00115000", "bid": 99.95, "bid_size": 5.0, "ask": 103.05, "ask_size": 5.0, "iv": 1.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0012, "vega": 0.0878, "theta": -0.1559, "rho": 0.1091, "theo": 101.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6750030517578}, {"option": "NBIS260911P00115000", "bid": 2.0, "bid_size": 86.0, "ask": 4.9, "ask_size": 94.0, "iv": 1.4754, "open_interest": 1.0, "volume": 2.0, "delta": -0.0648, "gamma": 0.0012, "vega": 0.088, "theta": -0.1656, "rho": -0.0178, "theo": 3.5368, "change": -1.51, "open": 4.15, "high": 4.15, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-08-03T13:07:44", "percent_change": -30.5051, "prev_day_close": 4.95000004768372}, {"option": "NBIS260911C00120000", "bid": 95.55, "bid_size": 6.0, "ask": 98.9, "ask_size": 6.0, "iv": 1.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0014, "vega": 0.0986, "theta": -0.175, "rho": 0.1115, "theo": 97.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "NBIS260911P00120000", "bid": 3.55, "bid_size": 24.0, "ask": 5.3, "ask_size": 113.0, "iv": 1.494, "open_interest": 6.0, "volume": 5.0, "delta": -0.0752, "gamma": 0.0014, "vega": 0.0986, "theta": -0.1843, "rho": -0.0209, "theo": 4.191, "change": -1.975, "open": 4.34, "high": 4.46, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T13:07:59", "percent_change": -33.3333, "prev_day_close": 5.92499995231628}, {"option": "NBIS260911C00125000", "bid": 91.35, "bid_size": 8.0, "ask": 94.35, "ask_size": 5.0, "iv": 1.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0016, "vega": 0.1096, "theta": -0.1947, "rho": 0.1135, "theo": 93.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "NBIS260911P00125000", "bid": 4.25, "bid_size": 45.0, "ask": 6.25, "ask_size": 107.0, "iv": 1.4853, "open_interest": 3.0, "volume": 3.0, "delta": -0.0866, "gamma": 0.0016, "vega": 0.11, "theta": -0.2036, "rho": -0.0238, "theo": 4.9326, "change": -1.925, "open": 5.5, "high": 5.5, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-03T11:34:05", "percent_change": -27.7978, "prev_day_close": 6.92500019073486}, {"option": "NBIS260911C00130000", "bid": 87.25, "bid_size": 8.0, "ask": 90.2, "ask_size": 1.0, "iv": 1.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9019, "gamma": 0.0017, "vega": 0.1212, "theta": -0.2148, "rho": 0.1152, "theo": 89.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "NBIS260911P00130000", "bid": 4.4, "bid_size": 160.0, "ask": 7.25, "ask_size": 112.0, "iv": 1.4487, "open_interest": 212.0, "volume": 27.0, "delta": -0.0991, "gamma": 0.0017, "vega": 0.1213, "theta": -0.2233, "rho": -0.0276, "theo": 5.7695, "change": -2.645, "open": 8.25, "high": 8.25, "low": 5.5, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-03T15:40:59", "percent_change": -31.7718, "prev_day_close": 8.32499980926514}, {"option": "NBIS260911C00135000", "bid": 83.9, "bid_size": 12.0, "ask": 86.7, "ask_size": 12.0, "iv": 1.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0019, "vega": 0.1329, "theta": -0.2353, "rho": 0.1165, "theo": 85.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1749992370606}, {"option": "NBIS260911P00135000", "bid": 5.3, "bid_size": 132.0, "ask": 7.3, "ask_size": 44.0, "iv": 1.4018, "open_interest": 3.0, "volume": 13.0, "delta": -0.1126, "gamma": 0.0019, "vega": 0.133, "theta": -0.2433, "rho": -0.0316, "theo": 6.7053, "change": -3.075, "open": 10.39, "high": 10.39, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-03T13:58:17", "percent_change": -32.626, "prev_day_close": 9.42500019073486}, {"option": "NBIS260911C00140000", "bid": 79.25, "bid_size": 19.0, "ask": 82.65, "ask_size": 12.0, "iv": 1.3985, "open_interest": 1.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0021, "vega": 0.1448, "theta": -0.2558, "rho": 0.1175, "theo": 81.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.1, "last_trade_time": "2026-07-30T11:44:12", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "NBIS260911P00140000", "bid": 6.85, "bid_size": 104.0, "ask": 8.4, "ask_size": 28.0, "iv": 1.4138, "open_interest": 4.0, "volume": 6.0, "delta": -0.127, "gamma": 0.0021, "vega": 0.145, "theta": -0.2634, "rho": -0.0352, "theo": 7.747, "change": -3.225, "open": 12.0, "high": 12.0, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-03T15:39:45", "percent_change": -29.7922, "prev_day_close": 10.8250002861023}, {"option": "NBIS260911C00145000", "bid": 75.45, "bid_size": 19.0, "ask": 78.8, "ask_size": 12.0, "iv": 1.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.0023, "vega": 0.1567, "theta": -0.2761, "rho": 0.1181, "theo": 77.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4249992370606}, {"option": "NBIS260911P00145000", "bid": 7.45, "bid_size": 84.0, "ask": 10.4, "ask_size": 66.0, "iv": 1.4144, "open_interest": 11.0, "volume": 4.0, "delta": -0.1424, "gamma": 0.0023, "vega": 0.1567, "theta": -0.2834, "rho": -0.04, "theo": 8.898, "change": -3.925, "open": 13.25, "high": 13.25, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T13:42:12", "percent_change": -32.3711, "prev_day_close": 12.125}, {"option": "NBIS260911C00150000", "bid": 71.75, "bid_size": 26.0, "ask": 75.1, "ask_size": 12.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0025, "vega": 0.1683, "theta": -0.2962, "rho": 0.1184, "theo": 73.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "NBIS260911P00150000", "bid": 8.7, "bid_size": 173.0, "ask": 11.65, "ask_size": 111.0, "iv": 1.4047, "open_interest": 22.0, "volume": 20.0, "delta": -0.1587, "gamma": 0.0025, "vega": 0.1688, "theta": -0.3031, "rho": -0.044, "theo": 10.1626, "change": -4.15, "open": 11.3, "high": 11.3, "low": 9.45, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -28.9199, "prev_day_close": 14.3499999046326}, {"option": "NBIS260911C00155000", "bid": 68.0, "bid_size": 22.0, "ask": 71.45, "ask_size": 17.0, "iv": 1.3719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0026, "vega": 0.1799, "theta": -0.3158, "rho": 0.1183, "theo": 70.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9750003814697}, {"option": "NBIS260911P00155000", "bid": 10.9, "bid_size": 8.0, "ask": 12.3, "ask_size": 32.0, "iv": 1.399, "open_interest": 3.0, "volume": 108.0, "delta": -0.1759, "gamma": 0.0027, "vega": 0.1801, "theta": -0.3224, "rho": -0.0492, "theo": 11.5467, "change": -4.85, "open": 17.47, "high": 18.0, "low": 11.5, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-03T15:58:04", "percent_change": -29.6636, "prev_day_close": 16.3499999046326}, {"option": "NBIS260911C00160000", "bid": 64.7, "bid_size": 19.0, "ask": 67.95, "ask_size": 11.0, "iv": 1.37, "open_interest": 3.0, "volume": 0.0, "delta": 0.8074, "gamma": 0.0028, "vega": 0.1911, "theta": -0.3348, "rho": 0.1179, "theo": 66.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.45, "last_trade_time": "2026-07-30T10:10:47", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "NBIS260911P00160000", "bid": 11.65, "bid_size": 139.0, "ask": 14.7, "ask_size": 60.0, "iv": 1.3953, "open_interest": 9.0, "volume": 7.0, "delta": -0.1938, "gamma": 0.0028, "vega": 0.1912, "theta": -0.3409, "rho": -0.0546, "theo": 13.0496, "change": -5.695, "open": 17.0, "high": 17.0, "low": 12.58, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-08-03T13:06:06", "percent_change": -31.1628, "prev_day_close": 18.2749996185303}, {"option": "NBIS260911C00165000", "bid": 61.4, "bid_size": 13.0, "ask": 64.6, "ask_size": 10.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.003, "vega": 0.2018, "theta": -0.3529, "rho": 0.1172, "theo": 63.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "NBIS260911P00165000", "bid": 13.0, "bid_size": 172.0, "ask": 16.45, "ask_size": 101.0, "iv": 1.3846, "open_interest": 6.0, "volume": 88.0, "delta": -0.2124, "gamma": 0.003, "vega": 0.2022, "theta": -0.3587, "rho": -0.0591, "theo": 14.6759, "change": -5.8, "open": 16.31, "high": 17.24, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -28.2927, "prev_day_close": 20.5}, {"option": "NBIS260911C00170000", "bid": 58.0, "bid_size": 25.0, "ask": 61.3, "ask_size": 29.0, "iv": 1.3549, "open_interest": 0.0, "volume": 2.0, "delta": 0.7697, "gamma": 0.0032, "vega": 0.2121, "theta": -0.37, "rho": 0.1162, "theo": 60.0986, "change": 12.025, "open": 42.8, "high": 53.3, "low": 42.8, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-08-03T10:20:39", "percent_change": 29.1339, "prev_day_close": 41.2749996185303}, {"option": "NBIS260911P00170000", "bid": 14.7, "bid_size": 124.0, "ask": 17.35, "ask_size": 36.0, "iv": 1.3572, "open_interest": 4.0, "volume": 34.0, "delta": -0.2316, "gamma": 0.0032, "vega": 0.2123, "theta": -0.3755, "rho": -0.0651, "theo": 16.4266, "change": -6.58, "open": 22.07, "high": 22.07, "low": 15.87, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-08-03T12:29:56", "percent_change": -29.3096, "prev_day_close": 22.4499998092651}, {"option": "NBIS260911C00175000", "bid": 54.9, "bid_size": 16.0, "ask": 58.2, "ask_size": 11.0, "iv": 1.3506, "open_interest": 0.0, "volume": 3.0, "delta": 0.75, "gamma": 0.0033, "vega": 0.2217, "theta": -0.3861, "rho": 0.115, "theo": 56.9948, "change": 23.8, "open": 57.86, "high": 62.75, "low": 57.86, "tick": "up", "last_trade_price": 62.75, "last_trade_time": "2026-08-03T13:43:41", "percent_change": 61.104, "prev_day_close": 38.9500007629394}, {"option": "NBIS260911P00175000", "bid": 16.2, "bid_size": 81.0, "ask": 19.3, "ask_size": 17.0, "iv": 1.3454, "open_interest": 4.0, "volume": 8.0, "delta": -0.2515, "gamma": 0.0033, "vega": 0.2219, "theta": -0.3912, "rho": -0.0713, "theo": 18.3114, "change": -3.565, "open": 21.31, "high": 21.31, "low": 21.31, "tick": "down", "last_trade_price": 21.31, "last_trade_time": "2026-08-03T10:08:18", "percent_change": -14.3317, "prev_day_close": 24.875}, {"option": "NBIS260911C00180000", "bid": 52.1, "bid_size": 59.0, "ask": 54.85, "ask_size": 11.0, "iv": 1.3424, "open_interest": 4.0, "volume": 7.0, "delta": 0.73, "gamma": 0.0035, "vega": 0.2307, "theta": -0.401, "rho": 0.1136, "theo": 54.0145, "change": 22.18, "open": 52.32, "high": 58.73, "low": 52.32, "tick": "up", "last_trade_price": 58.73, "last_trade_time": "2026-08-03T15:22:52", "percent_change": 60.684, "prev_day_close": 36.5499992370606}, {"option": "NBIS260911P00180000", "bid": 18.35, "bid_size": 102.0, "ask": 21.7, "ask_size": 65.0, "iv": 1.3533, "open_interest": 7.0, "volume": 17.0, "delta": -0.2717, "gamma": 0.0035, "vega": 0.231, "theta": -0.4058, "rho": -0.0759, "theo": 20.3137, "change": -7.82, "open": 22.96, "high": 22.96, "low": 19.0, "tick": "up", "last_trade_price": 19.63, "last_trade_time": "2026-08-03T15:40:33", "percent_change": -28.4882, "prev_day_close": 27.4499998092651}, {"option": "NBIS260911C00185000", "bid": 49.5, "bid_size": 67.0, "ask": 52.1, "ask_size": 23.0, "iv": 1.3463, "open_interest": 18.0, "volume": 20.0, "delta": 0.7095, "gamma": 0.0036, "vega": 0.239, "theta": -0.4146, "rho": 0.1118, "theo": 51.1592, "change": 17.725, "open": 33.35, "high": 52.0, "low": 33.35, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 51.7141, "prev_day_close": 34.2750015258789}, {"option": "NBIS260911P00185000", "bid": 20.5, "bid_size": 40.0, "ask": 23.45, "ask_size": 3.0, "iv": 1.3418, "open_interest": 9.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0036, "vega": 0.2392, "theta": -0.419, "rho": -0.0825, "theo": 22.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.66, "last_trade_time": "2026-07-31T10:38:45", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "NBIS260911C00190000", "bid": 46.95, "bid_size": 49.0, "ask": 49.65, "ask_size": 34.0, "iv": 1.3521, "open_interest": 11.0, "volume": 15.0, "delta": 0.6888, "gamma": 0.0037, "vega": 0.2465, "theta": -0.4269, "rho": 0.1099, "theo": 48.4276, "change": 18.025, "open": 35.0, "high": 50.3, "low": 35.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-08-03T15:50:10", "percent_change": 55.8482, "prev_day_close": 32.2749996185303}, {"option": "NBIS260911P00190000", "bid": 22.65, "bid_size": 98.0, "ask": 25.9, "ask_size": 28.0, "iv": 1.3405, "open_interest": 19.0, "volume": 117.0, "delta": -0.313, "gamma": 0.0038, "vega": 0.2466, "theta": -0.431, "rho": -0.0891, "theo": 24.6887, "change": -9.655, "open": 37.3, "high": 37.3, "low": 23.2, "tick": "up", "last_trade_price": 23.47, "last_trade_time": "2026-08-03T13:24:05", "percent_change": -29.1472, "prev_day_close": 33.1249990463257}, {"option": "NBIS260911C00195000", "bid": 44.25, "bid_size": 55.0, "ask": 46.8, "ask_size": 9.0, "iv": 1.3421, "open_interest": 2.0, "volume": 54.0, "delta": 0.6679, "gamma": 0.0038, "vega": 0.2531, "theta": -0.4378, "rho": 0.1079, "theo": 45.8165, "change": 11.48, "open": 24.4, "high": 41.88, "low": 24.4, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-08-03T10:33:52", "percent_change": 37.7632, "prev_day_close": 30.4000005722046}, {"option": "NBIS260911P00195000", "bid": 25.05, "bid_size": 89.0, "ask": 28.35, "ask_size": 19.0, "iv": 1.3393, "open_interest": 18.0, "volume": 21.0, "delta": -0.334, "gamma": 0.0039, "vega": 0.2534, "theta": -0.4416, "rho": -0.0935, "theo": 27.062, "change": -11.5, "open": 30.69, "high": 30.8, "low": 24.7, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-03T14:12:00", "percent_change": -31.768, "prev_day_close": 36.2000007629394}, {"option": "NBIS260911C00200000", "bid": 41.75, "bid_size": 64.0, "ask": 45.0, "ask_size": 38.0, "iv": 1.3523, "open_interest": 1.0, "volume": 21.0, "delta": 0.647, "gamma": 0.004, "vega": 0.259, "theta": -0.4473, "rho": 0.1056, "theo": 43.3257, "change": 16.975, "open": 31.27, "high": 45.2, "low": 31.25, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T14:59:23", "percent_change": 60.1417, "prev_day_close": 28.2250003814697}, {"option": "NBIS260911P00200000", "bid": 27.6, "bid_size": 83.0, "ask": 30.65, "ask_size": 1.0, "iv": 1.3338, "open_interest": 4.0, "volume": 38.0, "delta": -0.355, "gamma": 0.004, "vega": 0.2592, "theta": -0.4507, "rho": -0.1003, "theo": 29.5545, "change": -11.345, "open": 33.45, "high": 33.45, "low": 27.88, "tick": "down", "last_trade_price": 27.88, "last_trade_time": "2026-08-03T15:26:43", "percent_change": -28.9229, "prev_day_close": 39.2250003814697}, {"option": "NBIS260911C00205000", "bid": 39.45, "bid_size": 64.0, "ask": 42.45, "ask_size": 25.0, "iv": 1.3473, "open_interest": 5.0, "volume": 1.0, "delta": 0.626, "gamma": 0.004, "vega": 0.2641, "theta": -0.4554, "rho": 0.1032, "theo": 40.9528, "change": 14.225, "open": 40.85, "high": 40.85, "low": 40.85, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-08-03T10:49:07", "percent_change": 53.4272, "prev_day_close": 26.625}, {"option": "NBIS260911P00205000", "bid": 30.25, "bid_size": 91.0, "ask": 33.65, "ask_size": 21.0, "iv": 1.3394, "open_interest": 2.0, "volume": 7.0, "delta": -0.3761, "gamma": 0.004, "vega": 0.2642, "theta": -0.4585, "rho": -0.1072, "theo": 32.1634, "change": -9.8, "open": 33.05, "high": 33.05, "low": 32.6, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-08-03T10:53:10", "percent_change": -23.1132, "prev_day_close": 42.3999996185303}, {"option": "NBIS260911C00210000", "bid": 37.3, "bid_size": 83.0, "ask": 40.25, "ask_size": 34.0, "iv": 1.3478, "open_interest": 9.0, "volume": 2.0, "delta": 0.605, "gamma": 0.0041, "vega": 0.2683, "theta": -0.4621, "rho": 0.1008, "theo": 38.6932, "change": 17.415, "open": 42.02, "high": 42.14, "low": 42.02, "tick": "up", "last_trade_price": 42.14, "last_trade_time": "2026-08-03T15:08:57", "percent_change": 70.4348, "prev_day_close": 24.7249994277954}, {"option": "NBIS260911P00210000", "bid": 33.15, "bid_size": 71.0, "ask": 36.45, "ask_size": 66.0, "iv": 1.3415, "open_interest": 0.0, "volume": 35.0, "delta": -0.3971, "gamma": 0.0041, "vega": 0.2684, "theta": -0.4649, "rho": -0.111, "theo": 34.8891, "change": -12.865, "open": 35.3, "high": 35.3, "low": 32.76, "tick": "up", "last_trade_price": 32.91, "last_trade_time": "2026-08-03T14:44:21", "percent_change": -28.1049, "prev_day_close": 45.7749996185303}, {"option": "NBIS260911C00215000", "bid": 35.3, "bid_size": 42.0, "ask": 38.4, "ask_size": 42.0, "iv": 1.3537, "open_interest": 2.0, "volume": 8.0, "delta": 0.5843, "gamma": 0.0042, "vega": 0.2717, "theta": -0.4675, "rho": 0.0981, "theo": 36.5451, "change": 18.025, "open": 36.93, "high": 41.35, "low": 36.93, "tick": "up", "last_trade_price": 41.35, "last_trade_time": "2026-08-03T14:24:20", "percent_change": 77.2776, "prev_day_close": 23.3249998092651}, {"option": "NBIS260911P00215000", "bid": 36.15, "bid_size": 36.0, "ask": 38.75, "ask_size": 4.0, "iv": 1.3323, "open_interest": 2.0, "volume": 1.0, "delta": -0.418, "gamma": 0.0042, "vega": 0.2718, "theta": -0.4699, "rho": -0.118, "theo": 37.7274, "change": -11.405, "open": 37.67, "high": 37.67, "low": 37.67, "tick": "down", "last_trade_price": 37.67, "last_trade_time": "2026-08-03T11:10:56", "percent_change": -23.2399, "prev_day_close": 49.0750007629394}, {"option": "NBIS260911C00220000", "bid": 33.2, "bid_size": 73.0, "ask": 36.55, "ask_size": 69.0, "iv": 1.3356, "open_interest": 15.0, "volume": 41.0, "delta": 0.5637, "gamma": 0.0042, "vega": 0.2744, "theta": -0.4714, "rho": 0.0955, "theo": 34.5062, "change": 12.75, "open": 21.8, "high": 39.45, "low": 21.8, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-03T15:59:58", "percent_change": 58.2192, "prev_day_close": 21.8999996185303}, {"option": "NBIS260911P00220000", "bid": 39.15, "bid_size": 56.0, "ask": 42.5, "ask_size": 28.0, "iv": 1.346, "open_interest": 0.0, "volume": 33.0, "delta": -0.4387, "gamma": 0.0042, "vega": 0.2744, "theta": -0.4735, "rho": -0.1248, "theo": 40.6719, "change": -12.65, "open": 48.81, "high": 48.81, "low": 40.05, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-08-03T12:24:09", "percent_change": -24.0038, "prev_day_close": 52.7000007629394}, {"option": "NBIS260911C00225000", "bid": 31.3, "bid_size": 49.0, "ask": 34.0, "ask_size": 35.0, "iv": 1.3414, "open_interest": 0.0, "volume": 2.0, "delta": 0.5434, "gamma": 0.0042, "vega": 0.2762, "theta": -0.4741, "rho": 0.0928, "theo": 32.571, "change": 15.435, "open": 34.92, "high": 35.71, "low": 34.92, "tick": "up", "last_trade_price": 35.71, "last_trade_time": "2026-08-03T14:40:31", "percent_change": 76.1282, "prev_day_close": 20.2749996185303}, {"option": "NBIS260911P00225000", "bid": 42.2, "bid_size": 77.0, "ask": 45.45, "ask_size": 28.0, "iv": 1.3423, "open_interest": 1.0, "volume": 1.0, "delta": -0.4592, "gamma": 0.0043, "vega": 0.2761, "theta": -0.4759, "rho": -0.1296, "theo": 43.7209, "change": -14.435, "open": 41.89, "high": 41.89, "low": 41.89, "tick": "down", "last_trade_price": 41.89, "last_trade_time": "2026-08-03T15:31:45", "percent_change": -25.628, "prev_day_close": 56.3249988555908}, {"option": "NBIS260911C00230000", "bid": 29.4, "bid_size": 64.0, "ask": 32.6, "ask_size": 65.0, "iv": 1.3465, "open_interest": 26.0, "volume": 45.0, "delta": 0.5233, "gamma": 0.0043, "vega": 0.2773, "theta": -0.4756, "rho": 0.09, "theo": 30.736, "change": 15.835, "open": 20.75, "high": 35.06, "low": 20.75, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-08-03T14:26:38", "percent_change": 82.3667, "prev_day_close": 19.2250003814697}, {"option": "NBIS260911P00230000", "bid": 45.05, "bid_size": 35.0, "ask": 48.3, "ask_size": 20.0, "iv": 1.3297, "open_interest": 0.0, "volume": 1.0, "delta": -0.4794, "gamma": 0.0043, "vega": 0.2771, "theta": -0.477, "rho": -0.1342, "theo": 46.8764, "change": -15.425, "open": 44.4, "high": 44.4, "low": 44.4, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-08-03T14:52:43", "percent_change": -25.7835, "prev_day_close": 59.8250007629394}, {"option": "NBIS260911C00235000", "bid": 27.8, "bid_size": 57.0, "ask": 30.4, "ask_size": 46.0, "iv": 1.3392, "open_interest": 31.0, "volume": 25.0, "delta": 0.5036, "gamma": 0.0043, "vega": 0.2777, "theta": -0.4759, "rho": 0.0872, "theo": 28.999, "change": 14.805, "open": 24.45, "high": 32.88, "low": 24.45, "tick": "up", "last_trade_price": 32.88, "last_trade_time": "2026-08-03T13:41:08", "percent_change": 81.9087, "prev_day_close": 18.0749998092651}, {"option": "NBIS260911P00235000", "bid": 48.5, "bid_size": 45.0, "ask": 52.15, "ask_size": 32.0, "iv": 1.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0043, "vega": 0.2776, "theta": -0.477, "rho": -0.1411, "theo": 50.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8249988555908}, {"option": "NBIS260911C00240000", "bid": 26.0, "bid_size": 60.0, "ask": 28.8, "ask_size": 38.0, "iv": 1.3359, "open_interest": 11.0, "volume": 5.0, "delta": 0.4844, "gamma": 0.0043, "vega": 0.2775, "theta": -0.475, "rho": 0.0845, "theo": 27.3555, "change": 14.7, "open": 13.0, "high": 31.35, "low": 13.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-08-03T14:26:23", "percent_change": 88.2883, "prev_day_close": 16.6500000953674}, {"option": "NBIS260911P00240000", "bid": 52.0, "bid_size": 74.0, "ask": 55.2, "ask_size": 38.0, "iv": 1.3391, "open_interest": 0.0, "volume": 2.0, "delta": -0.5186, "gamma": 0.0043, "vega": 0.2773, "theta": -0.4759, "rho": -0.1474, "theo": 53.4677, "change": -15.73, "open": 54.37, "high": 54.37, "low": 51.92, "tick": "down", "last_trade_price": 51.92, "last_trade_time": "2026-08-03T15:40:37", "percent_change": -23.252, "prev_day_close": 67.6500015258789}, {"option": "NBIS260911C00245000", "bid": 24.5, "bid_size": 51.0, "ask": 27.45, "ask_size": 50.0, "iv": 1.3396, "open_interest": 0.0, "volume": 3.0, "delta": 0.4655, "gamma": 0.0043, "vega": 0.2766, "theta": -0.4731, "rho": 0.0817, "theo": 25.8003, "change": 14.44, "open": 26.0, "high": 30.09, "low": 26.0, "tick": "up", "last_trade_price": 30.09, "last_trade_time": "2026-08-03T14:13:56", "percent_change": 92.2684, "prev_day_close": 15.6500000953674}, {"option": "NBIS260911P00245000", "bid": 55.5, "bid_size": 39.0, "ask": 58.3, "ask_size": 26.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0043, "vega": 0.2759, "theta": -0.4737, "rho": -0.1497, "theo": 56.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "NBIS260911C00250000", "bid": 23.0, "bid_size": 76.0, "ask": 25.95, "ask_size": 48.0, "iv": 1.3377, "open_interest": 2.0, "volume": 14.0, "delta": 0.447, "gamma": 0.0042, "vega": 0.2751, "theta": -0.4703, "rho": 0.0789, "theo": 24.3303, "change": 11.5, "open": 16.38, "high": 26.45, "low": 16.11, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-08-03T11:50:44", "percent_change": 76.9231, "prev_day_close": 14.9499998092651}, {"option": "NBIS260911P00250000", "bid": 59.0, "bid_size": 46.0, "ask": 62.35, "ask_size": 21.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0043, "vega": 0.2746, "theta": -0.4705, "rho": -0.1556, "theo": 60.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2250022888184}, {"option": "NBIS260911C00255000", "bid": 21.5, "bid_size": 52.0, "ask": 24.1, "ask_size": 37.0, "iv": 1.3264, "open_interest": 3.0, "volume": 11.0, "delta": 0.4291, "gamma": 0.0042, "vega": 0.2731, "theta": -0.4666, "rho": 0.0761, "theo": 22.9428, "change": 3.325, "open": 14.95, "high": 17.3, "low": 14.95, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-03T09:58:06", "percent_change": 23.7925, "prev_day_close": 13.9749999046326}, {"option": "NBIS260911P00255000", "bid": 62.5, "bid_size": 52.0, "ask": 65.8, "ask_size": 28.0, "iv": 1.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0042, "vega": 0.2726, "theta": -0.4665, "rho": -0.162, "theo": 64.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6000022888184}, {"option": "NBIS260911C00260000", "bid": 21.05, "bid_size": 7.0, "ask": 23.25, "ask_size": 69.0, "iv": 1.3502, "open_interest": 1.0, "volume": 27.0, "delta": 0.4117, "gamma": 0.0042, "vega": 0.2706, "theta": -0.462, "rho": 0.0735, "theo": 21.633, "change": 9.15, "open": 17.81, "high": 25.26, "low": 17.81, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-08-03T15:59:19", "percent_change": 71.7647, "prev_day_close": 12.75}, {"option": "NBIS260911P00260000", "bid": 66.0, "bid_size": 69.0, "ask": 69.4, "ask_size": 28.0, "iv": 1.331, "open_interest": 0.0, "volume": 4.0, "delta": -0.5918, "gamma": 0.0042, "vega": 0.2701, "theta": -0.4617, "rho": -0.1674, "theo": 67.7022, "change": -17.0, "open": 66.65, "high": 66.7, "low": 66.65, "tick": "no_change", "last_trade_price": 66.7, "last_trade_time": "2026-08-03T15:53:20", "percent_change": -20.3106, "prev_day_close": 83.7000007629394}, {"option": "NBIS260911C00265000", "bid": 19.0, "bid_size": 64.0, "ask": 22.3, "ask_size": 76.0, "iv": 1.3401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.0041, "vega": 0.2678, "theta": -0.4567, "rho": 0.0708, "theo": 20.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "NBIS260911P00265000", "bid": 70.0, "bid_size": 45.0, "ask": 73.55, "ask_size": 64.0, "iv": 1.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.6089, "gamma": 0.0042, "vega": 0.2663, "theta": -0.456, "rho": -0.1684, "theo": 71.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.8250007629394}, {"option": "NBIS260911C00270000", "bid": 18.0, "bid_size": 68.0, "ask": 20.3, "ask_size": 30.0, "iv": 1.3273, "open_interest": 0.0, "volume": 25.0, "delta": 0.3783, "gamma": 0.0041, "vega": 0.2644, "theta": -0.4508, "rho": 0.0682, "theo": 19.2298, "change": 10.6, "open": 16.25, "high": 22.45, "low": 16.25, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-03T14:33:58", "percent_change": 92.9825, "prev_day_close": 11.4000000953674}, {"option": "NBIS260911P00270000", "bid": 74.25, "bid_size": 21.0, "ask": 77.5, "ask_size": 59.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0041, "vega": 0.2632, "theta": -0.4498, "rho": -0.1734, "theo": 75.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "NBIS260911C00275000", "bid": 16.5, "bid_size": 98.0, "ask": 19.15, "ask_size": 39.0, "iv": 1.3183, "open_interest": 1.0, "volume": 10.0, "delta": 0.3624, "gamma": 0.004, "vega": 0.2606, "theta": -0.4442, "rho": 0.0656, "theo": 18.1307, "change": 9.25, "open": 16.75, "high": 20.01, "low": 16.3, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:01:35", "percent_change": 86.0465, "prev_day_close": 10.75}, {"option": "NBIS260911P00275000", "bid": 77.5, "bid_size": 34.0, "ask": 81.15, "ask_size": 20.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.6416, "gamma": 0.0041, "vega": 0.2596, "theta": -0.443, "rho": -0.179, "theo": 79.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "NBIS260911C00280000", "bid": 15.8, "bid_size": 72.0, "ask": 18.05, "ask_size": 19.0, "iv": 1.3233, "open_interest": 0.0, "volume": 38.0, "delta": 0.347, "gamma": 0.004, "vega": 0.2566, "theta": -0.4371, "rho": 0.0631, "theo": 17.0951, "change": 7.54, "open": 12.1, "high": 19.1, "low": 12.1, "tick": "down", "last_trade_price": 17.54, "last_trade_time": "2026-08-03T15:49:28", "percent_change": 75.4, "prev_day_close": 10.0}, {"option": "NBIS260911P00280000", "bid": 81.5, "bid_size": 17.0, "ask": 84.75, "ask_size": 7.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.004, "vega": 0.2555, "theta": -0.4356, "rho": -0.1837, "theo": 83.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "NBIS260911C00285000", "bid": 14.85, "bid_size": 76.0, "ask": 17.1, "ask_size": 32.0, "iv": 1.3242, "open_interest": 2.0, "volume": 4.0, "delta": 0.3322, "gamma": 0.0039, "vega": 0.2523, "theta": -0.4296, "rho": 0.0607, "theo": 16.1187, "change": 7.365, "open": 14.45, "high": 18.14, "low": 14.45, "tick": "down", "last_trade_price": 16.54, "last_trade_time": "2026-08-03T15:49:28", "percent_change": 80.2725, "prev_day_close": 9.1749997138977}, {"option": "NBIS260911P00285000", "bid": 85.5, "bid_size": 31.0, "ask": 88.9, "ask_size": 20.0, "iv": 1.3319, "open_interest": 0.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.004, "vega": 0.25, "theta": -0.4278, "rho": -0.1848, "theo": 87.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "NBIS260911C00290000", "bid": 13.85, "bid_size": 71.0, "ask": 16.1, "ask_size": 38.0, "iv": 1.3209, "open_interest": 8.0, "volume": 12.0, "delta": 0.3179, "gamma": 0.0038, "vega": 0.2478, "theta": -0.4217, "rho": 0.0583, "theo": 15.1985, "change": 9.425, "open": 7.62, "high": 18.0, "low": 7.62, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:15:48", "percent_change": 109.913, "prev_day_close": 8.57500004768372}, {"option": "NBIS260911P00290000", "bid": 89.6, "bid_size": 15.0, "ask": 92.95, "ask_size": 15.0, "iv": 1.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0039, "vega": 0.2456, "theta": -0.4195, "rho": -0.1871, "theo": 91.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.525001525879}, {"option": "NBIS260918C00023000", "bid": 187.95, "bid_size": 5.0, "ask": 192.0, "ask_size": 1.0, "iv": 2.6448, "open_interest": 18.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.0298, "theo": 189.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-07-29T09:32:45", "percent_change": 0.0, "prev_day_close": 165.225006103516}, {"option": "NBIS260918P00023000", "bid": 0.01, "bid_size": 7.0, "ask": 0.05, "ask_size": 29.0, "iv": 2.1965, "open_interest": 476.0, "volume": 332.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0047, "rho": -0.0003, "theo": 0.0433, "change": -0.085, "open": 0.1, "high": 0.11, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:01:58", "percent_change": -73.913, "prev_day_close": 0.11500000115484}, {"option": "NBIS260918C00025000", "bid": 185.9, "bid_size": 5.0, "ask": 189.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 74.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0023, "theta": 0.0, "rho": 0.0323, "theo": 187.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-07-29T09:32:45", "percent_change": 0.0, "prev_day_close": 163.324996948242}, {"option": "NBIS260918P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.29, "ask_size": 54.0, "iv": 2.5027, "open_interest": 1624.0, "volume": 128.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0023, "theta": -0.0054, "rho": -0.0003, "theo": 0.051, "change": -0.08, "open": 0.15, "high": 0.17, "low": 0.04, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-03T14:33:23", "percent_change": -57.1429, "prev_day_close": 0.140000005252659}, {"option": "NBIS260918C00028000", "bid": 182.9, "bid_size": 5.0, "ask": 187.25, "ask_size": 5.0, "iv": 2.5146, "open_interest": 41.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0029, "theta": 0.0, "rho": 0.0362, "theo": 184.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.01, "last_trade_time": "2026-07-30T14:35:46", "percent_change": 0.0, "prev_day_close": 160.525001525879}, {"option": "NBIS260918P00028000", "bid": 0.02, "bid_size": 50.0, "ask": 0.28, "ask_size": 104.0, "iv": 2.3674, "open_interest": 242.0, "volume": 172.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0029, "theta": -0.0066, "rho": -0.0004, "theo": 0.0643, "change": -0.07, "open": 0.04, "high": 0.19, "low": 0.04, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T11:13:06", "percent_change": -50.0, "prev_day_close": 0.140000005252659}, {"option": "NBIS260918C00030000", "bid": 181.3, "bid_size": 47.0, "ask": 184.15, "ask_size": 15.0, "iv": 0.0, "open_interest": 433.0, "volume": 15.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0034, "theta": 0.0, "rho": 0.0387, "theo": 182.919, "change": 16.675, "open": 164.5, "high": 174.95, "low": 164.35, "tick": "up", "last_trade_price": 174.95, "last_trade_time": "2026-08-03T10:12:17", "percent_change": 10.5355, "prev_day_close": 158.275001525879}, {"option": "NBIS260918P00030000", "bid": 0.05, "bid_size": 9.0, "ask": 0.09, "ask_size": 9.0, "iv": 2.0984, "open_interest": 290.0, "volume": 1307.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0034, "theta": -0.0075, "rho": -0.0005, "theo": 0.0746, "change": -0.095, "open": 0.15, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T15:55:10", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "NBIS260918C00033000", "bid": 178.15, "bid_size": 5.0, "ask": 182.25, "ask_size": 5.0, "iv": 2.4159, "open_interest": 89.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.0425, "theo": 179.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.88, "last_trade_time": "2026-06-12T09:30:04", "percent_change": 0.0, "prev_day_close": 155.625}, {"option": "NBIS260918P00033000", "bid": 0.08, "bid_size": 10.0, "ask": 0.21, "ask_size": 5.0, "iv": 2.1649, "open_interest": 472.0, "volume": 97.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0042, "theta": -0.009, "rho": -0.0006, "theo": 0.0923, "change": -0.075, "open": 0.17, "high": 0.21, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-03T13:38:48", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "NBIS260918C00035000", "bid": 176.35, "bid_size": 63.0, "ask": 179.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 206.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0, "vega": 0.0047, "theta": 0.0, "rho": 0.045, "theo": 177.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.52, "last_trade_time": "2026-06-18T15:34:59", "percent_change": 0.0, "prev_day_close": 153.699996948242}, {"option": "NBIS260918P00035000", "bid": 0.01, "bid_size": 13.0, "ask": 0.42, "ask_size": 99.0, "iv": 2.201, "open_interest": 1325.0, "volume": 55.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0047, "theta": -0.0101, "rho": -0.0007, "theo": 0.1059, "change": -0.07, "open": 0.2, "high": 0.24, "low": 0.1, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-03T13:49:06", "percent_change": -38.8889, "prev_day_close": 0.180000007152557}, {"option": "NBIS260918C00038000", "bid": 172.9, "bid_size": 5.0, "ask": 177.4, "ask_size": 5.0, "iv": 2.1533, "open_interest": 62.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": 0.0488, "theo": 175.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.15, "last_trade_time": "2026-04-06T11:48:58", "percent_change": 0.0, "prev_day_close": 150.75}, {"option": "NBIS260918P00038000", "bid": 0.12, "bid_size": 9.0, "ask": 0.38, "ask_size": 114.0, "iv": 2.1425, "open_interest": 649.0, "volume": 23.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.0057, "theta": -0.0119, "rho": -0.0008, "theo": 0.1292, "change": -0.075, "open": 0.13, "high": 0.25, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-03T13:05:19", "percent_change": -36.5854, "prev_day_close": 0.204999998211861}, {"option": "NBIS260918C00040000", "bid": 171.35, "bid_size": 5.0, "ask": 175.3, "ask_size": 5.0, "iv": 2.2372, "open_interest": 44.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0064, "theta": 0.0, "rho": 0.0513, "theo": 173.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.55, "last_trade_time": "2026-07-13T10:16:45", "percent_change": 0.0, "prev_day_close": 148.650001525879}, {"option": "NBIS260918P00040000", "bid": 0.01, "bid_size": 101.0, "ask": 1.68, "ask_size": 195.0, "iv": 2.497, "open_interest": 539.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0132, "rho": -0.0009, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-31T14:39:09", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "NBIS260918C00043000", "bid": 168.05, "bid_size": 5.0, "ask": 172.4, "ask_size": 5.0, "iv": 2.0452, "open_interest": 17.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0076, "theta": 0.0, "rho": 0.055, "theo": 170.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.49, "last_trade_time": "2026-07-27T10:58:04", "percent_change": 0.0, "prev_day_close": 145.875}, {"option": "NBIS260918P00043000", "bid": 0.01, "bid_size": 83.0, "ask": 0.37, "ask_size": 48.0, "iv": 1.9216, "open_interest": 26.0, "volume": 10.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0154, "rho": -0.0011, "theo": 0.1769, "change": 0.0, "open": 0.37, "high": 0.37, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T11:44:29", "percent_change": 2.92504e-06, "prev_day_close": 0.269999992102385}, {"option": "NBIS260918C00045000", "bid": 166.4, "bid_size": 145.0, "ask": 169.5, "ask_size": 15.0, "iv": 1.4758, "open_interest": 312.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0085, "theta": 0.0, "rho": 0.0575, "theo": 168.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.0, "last_trade_time": "2026-07-30T10:07:12", "percent_change": 0.0, "prev_day_close": 143.700004577637}, {"option": "NBIS260918P00045000", "bid": 0.1, "bid_size": 47.0, "ask": 0.51, "ask_size": 204.0, "iv": 1.9872, "open_interest": 986.0, "volume": 23.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0086, "theta": -0.017, "rho": -0.0012, "theo": 0.1996, "change": -0.105, "open": 0.43, "high": 0.43, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T11:44:26", "percent_change": -34.4262, "prev_day_close": 0.304999999701977}, {"option": "NBIS260918C00047000", "bid": 164.25, "bid_size": 193.0, "ask": 168.0, "ask_size": 36.0, "iv": 1.8082, "open_interest": 553.0, "volume": 2.0, "delta": 0.9958, "gamma": 0.0001, "vega": 0.0095, "theta": 0.0, "rho": 0.0599, "theo": 166.1666, "change": 29.175, "open": 171.0, "high": 171.0, "low": 171.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-08-03T15:06:17", "percent_change": 20.5711, "prev_day_close": 141.824996948242}, {"option": "NBIS260918P00047000", "bid": 0.01, "bid_size": 69.0, "ask": 0.97, "ask_size": 208.0, "iv": 2.0694, "open_interest": 81.0, "volume": 2.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0095, "theta": -0.0187, "rho": -0.0014, "theo": 0.2247, "change": -0.105, "open": 0.26, "high": 0.27, "low": 0.26, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T13:58:08", "percent_change": -28.0, "prev_day_close": 0.375000004656613}, {"option": "NBIS260918C00050000", "bid": 161.55, "bid_size": 86.0, "ask": 164.45, "ask_size": 10.0, "iv": 1.4736, "open_interest": 240.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.0636, "theo": 163.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.44, "last_trade_time": "2026-07-30T12:03:52", "percent_change": 0.0, "prev_day_close": 139.074996948242}, {"option": "NBIS260918P00050000", "bid": 0.15, "bid_size": 37.0, "ask": 0.65, "ask_size": 182.0, "iv": 1.9279, "open_interest": 794.0, "volume": 9.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0111, "theta": -0.0215, "rho": -0.0017, "theo": 0.2671, "change": -0.195, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-03T14:25:32", "percent_change": -43.8202, "prev_day_close": 0.444999992847443}, {"option": "NBIS260918C00055000", "bid": 156.65, "bid_size": 55.0, "ask": 159.55, "ask_size": 12.0, "iv": 1.5331, "open_interest": 229.0, "volume": 5.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0142, "theta": -0.001, "rho": 0.0695, "theo": 158.3397, "change": 26.115, "open": 159.6, "high": 160.14, "low": 158.0, "tick": "no_change", "last_trade_price": 160.14, "last_trade_time": "2026-08-03T11:36:04", "percent_change": 19.4852, "prev_day_close": 134.024993896484}, {"option": "NBIS260918P00055000", "bid": 0.24, "bid_size": 5.0, "ask": 1.15, "ask_size": 222.0, "iv": 1.9659, "open_interest": 361.0, "volume": 3.0, "delta": -0.0068, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0267, "rho": -0.0022, "theo": 0.352, "change": -0.07, "open": 0.34, "high": 0.42, "low": 0.34, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:38:55", "percent_change": -14.2857, "prev_day_close": 0.490000002086163}, {"option": "NBIS260918C00060000", "bid": 151.8, "bid_size": 30.0, "ask": 154.75, "ask_size": 10.0, "iv": 1.5939, "open_interest": 104.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0079, "rho": 0.0754, "theo": 153.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.0, "last_trade_time": "2026-07-23T09:46:52", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "NBIS260918P00060000", "bid": 0.22, "bid_size": 53.0, "ask": 1.09, "ask_size": 196.0, "iv": 1.8273, "open_interest": 966.0, "volume": 16.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0179, "theta": -0.0328, "rho": -0.0029, "theo": 0.458, "change": -0.065, "open": 0.46, "high": 0.48, "low": 0.39, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-03T15:42:33", "percent_change": -13.4021, "prev_day_close": 0.484999984502792}, {"option": "NBIS260918C00065000", "bid": 146.8, "bid_size": 5.0, "ask": 150.7, "ask_size": 5.0, "iv": 1.7386, "open_interest": 95.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0158, "rho": 0.0811, "theo": 148.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.47, "last_trade_time": "2026-07-15T12:25:33", "percent_change": 0.0, "prev_day_close": 124.424999237061}, {"option": "NBIS260918P00065000", "bid": 0.11, "bid_size": 212.0, "ask": 0.89, "ask_size": 225.0, "iv": 1.6461, "open_interest": 606.0, "volume": 2.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0399, "rho": -0.0037, "theo": 0.5888, "change": 0.09, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-03T10:07:42", "percent_change": 13.6364, "prev_day_close": 0.65999998152256}, {"option": "NBIS260918C00070000", "bid": 142.1, "bid_size": 66.0, "ask": 145.05, "ask_size": 15.0, "iv": 1.5497, "open_interest": 224.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0246, "rho": 0.0866, "theo": 143.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.15, "last_trade_time": "2026-06-01T11:29:57", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "NBIS260918P00070000", "bid": 0.65, "bid_size": 1.0, "ask": 0.9, "ask_size": 124.0, "iv": 1.6628, "open_interest": 2338.0, "volume": 12.0, "delta": -0.0142, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0479, "rho": -0.0046, "theo": 0.7491, "change": -0.25, "open": 0.98, "high": 0.98, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -26.3158, "prev_day_close": 0.950000017881394}, {"option": "NBIS260918C00075000", "bid": 137.3, "bid_size": 28.0, "ask": 140.45, "ask_size": 16.0, "iv": 1.566, "open_interest": 364.0, "volume": 2.0, "delta": 0.9824, "gamma": 0.0004, "vega": 0.0328, "theta": -0.0344, "rho": 0.0919, "theo": 139.045, "change": 25.27, "open": 140.39, "high": 140.39, "low": 140.07, "tick": "down", "last_trade_price": 140.07, "last_trade_time": "2026-08-03T11:09:23", "percent_change": 22.0122, "prev_day_close": 114.799999237061}, {"option": "NBIS260918P00075000", "bid": 0.7, "bid_size": 89.0, "ask": 1.1, "ask_size": 33.0, "iv": 1.6078, "open_interest": 1413.0, "volume": 2.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.0329, "theta": -0.0569, "rho": -0.0058, "theo": 0.9435, "change": -0.32, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-03T13:51:23", "percent_change": -27.3504, "prev_day_close": 1.1700000166893}, {"option": "NBIS260918C00080000", "bid": 132.3, "bid_size": 192.0, "ask": 135.65, "ask_size": 21.0, "iv": 1.4993, "open_interest": 563.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0004, "vega": 0.0393, "theta": -0.0452, "rho": 0.0969, "theo": 134.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.68, "last_trade_time": "2026-07-29T15:55:19", "percent_change": 0.0, "prev_day_close": 110.274997711182}, {"option": "NBIS260918P00080000", "bid": 0.9, "bid_size": 92.0, "ask": 2.26, "ask_size": 245.0, "iv": 1.6878, "open_interest": 2401.0, "volume": 322.0, "delta": -0.0219, "gamma": 0.0004, "vega": 0.0393, "theta": -0.0669, "rho": -0.0072, "theo": 1.1771, "change": -0.235, "open": 1.59, "high": 1.59, "low": 0.98, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-03T14:52:36", "percent_change": -17.8707, "prev_day_close": 1.31499999761581}, {"option": "NBIS260918C00085000", "bid": 127.85, "bid_size": 150.0, "ask": 130.75, "ask_size": 13.0, "iv": 1.4942, "open_interest": 434.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0005, "vega": 0.0464, "theta": -0.057, "rho": 0.1018, "theo": 129.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.84, "last_trade_time": "2026-07-31T12:10:20", "percent_change": 0.0, "prev_day_close": 105.575000762939}, {"option": "NBIS260918P00085000", "bid": 1.17, "bid_size": 61.0, "ask": 1.65, "ask_size": 122.0, "iv": 1.5569, "open_interest": 8749.0, "volume": 16.0, "delta": -0.0267, "gamma": 0.0005, "vega": 0.0465, "theta": -0.078, "rho": -0.0087, "theo": 1.4549, "change": -0.47, "open": 1.75, "high": 2.04, "low": 1.24, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-03T15:55:28", "percent_change": -25.8242, "prev_day_close": 1.81999999284744}, {"option": "NBIS260918C00090000", "bid": 123.25, "bid_size": 139.0, "ask": 126.25, "ask_size": 14.0, "iv": 1.5011, "open_interest": 434.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0006, "vega": 0.0544, "theta": -0.0698, "rho": 0.1063, "theo": 124.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.03, "last_trade_time": "2026-07-30T15:47:09", "percent_change": 0.0, "prev_day_close": 101.125}, {"option": "NBIS260918P00090000", "bid": 1.39, "bid_size": 151.0, "ask": 1.85, "ask_size": 56.0, "iv": 1.5122, "open_interest": 2994.0, "volume": 110.0, "delta": -0.0322, "gamma": 0.0006, "vega": 0.0545, "theta": -0.09, "rho": -0.0106, "theo": 1.7834, "change": -0.56, "open": 2.0, "high": 2.0, "low": 1.49, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -24.7788, "prev_day_close": 2.25999993085861}, {"option": "NBIS260918C00095000", "bid": 118.55, "bid_size": 114.0, "ask": 121.35, "ask_size": 12.0, "iv": 1.4489, "open_interest": 485.0, "volume": 1.0, "delta": 0.9616, "gamma": 0.0007, "vega": 0.063, "theta": -0.0836, "rho": 0.1106, "theo": 120.382, "change": 23.575, "open": 120.15, "high": 120.15, "low": 120.15, "tick": "up", "last_trade_price": 120.15, "last_trade_time": "2026-08-03T10:48:09", "percent_change": 24.4111, "prev_day_close": 96.5750007629394}, {"option": "NBIS260918P00095000", "bid": 1.49, "bid_size": 171.0, "ask": 2.75, "ask_size": 219.0, "iv": 1.5141, "open_interest": 817.0, "volume": 64.0, "delta": -0.0386, "gamma": 0.0007, "vega": 0.0631, "theta": -0.103, "rho": -0.0126, "theo": 2.1679, "change": -0.885, "open": 2.37, "high": 2.37, "low": 1.95, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T14:14:54", "percent_change": -30.8901, "prev_day_close": 2.86500000953674}, {"option": "NBIS260918C00100000", "bid": 114.1, "bid_size": 170.0, "ask": 116.75, "ask_size": 14.0, "iv": 1.4397, "open_interest": 1761.0, "volume": 21.0, "delta": 0.9544, "gamma": 0.0008, "vega": 0.0724, "theta": -0.0983, "rho": 0.1145, "theo": 115.8569, "change": 23.3, "open": 111.25, "high": 115.55, "low": 111.25, "tick": "up", "last_trade_price": 115.55, "last_trade_time": "2026-08-03T10:48:08", "percent_change": 25.2575, "prev_day_close": 92.25}, {"option": "NBIS260918P00100000", "bid": 2.35, "bid_size": 51.0, "ask": 2.66, "ask_size": 36.0, "iv": 1.4869, "open_interest": 3631.0, "volume": 267.0, "delta": -0.0458, "gamma": 0.0008, "vega": 0.0726, "theta": -0.117, "rho": -0.015, "theo": 2.6152, "change": -1.045, "open": 3.8, "high": 3.8, "low": 2.3, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -30.0719, "prev_day_close": 3.47500002384186}, {"option": "NBIS260918C00105000", "bid": 109.65, "bid_size": 137.0, "ask": 112.3, "ask_size": 19.0, "iv": 1.431, "open_interest": 243.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.001, "vega": 0.0824, "theta": -0.1139, "rho": 0.1182, "theo": 111.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.2, "last_trade_time": "2026-07-31T10:22:39", "percent_change": 0.0, "prev_day_close": 87.8249969482422}, {"option": "NBIS260918P00105000", "bid": 2.45, "bid_size": 183.0, "ask": 3.8, "ask_size": 173.0, "iv": 1.4838, "open_interest": 325.0, "volume": 32.0, "delta": -0.0538, "gamma": 0.001, "vega": 0.0825, "theta": -0.1318, "rho": -0.0177, "theo": 3.1313, "change": -1.13, "open": 3.63, "high": 3.63, "low": 2.89, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-03T15:47:59", "percent_change": -27.561, "prev_day_close": 4.10000002384186}, {"option": "NBIS260918C00110000", "bid": 105.0, "bid_size": 156.0, "ask": 108.2, "ask_size": 20.0, "iv": 1.422, "open_interest": 744.0, "volume": 7.0, "delta": 0.9374, "gamma": 0.0011, "vega": 0.0931, "theta": -0.1301, "rho": 0.1214, "theo": 107.019, "change": 23.3, "open": 106.8, "high": 106.8, "low": 106.8, "tick": "up", "last_trade_price": 106.8, "last_trade_time": "2026-08-03T10:48:10", "percent_change": 27.9042, "prev_day_close": 83.5}, {"option": "NBIS260918P00110000", "bid": 3.3, "bid_size": 59.0, "ask": 3.75, "ask_size": 39.0, "iv": 1.447, "open_interest": 734.0, "volume": 94.0, "delta": -0.0628, "gamma": 0.0011, "vega": 0.0934, "theta": -0.1473, "rho": -0.0206, "theo": 3.7217, "change": -1.15, "open": 5.55, "high": 5.55, "low": 3.3, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -23.4694, "prev_day_close": 4.89999985694885}, {"option": "NBIS260918C00115000", "bid": 100.95, "bid_size": 129.0, "ask": 104.15, "ask_size": 25.0, "iv": 1.4374, "open_interest": 439.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0012, "vega": 0.1043, "theta": -0.147, "rho": 0.1243, "theo": 102.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.23, "last_trade_time": "2026-07-29T14:09:17", "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "NBIS260918P00115000", "bid": 3.0, "bid_size": 260.0, "ask": 5.3, "ask_size": 141.0, "iv": 1.43, "open_interest": 1681.0, "volume": 34.0, "delta": -0.0727, "gamma": 0.0013, "vega": 0.1044, "theta": -0.1634, "rho": -0.024, "theo": 4.3944, "change": -1.675, "open": 6.18, "high": 6.18, "low": 3.9, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-03T15:22:21", "percent_change": -28.5106, "prev_day_close": 5.875}, {"option": "NBIS260918C00120000", "bid": 96.75, "bid_size": 161.0, "ask": 99.35, "ask_size": 37.0, "iv": 1.4003, "open_interest": 491.0, "volume": 13.0, "delta": 0.9168, "gamma": 0.0014, "vega": 0.1158, "theta": -0.1645, "rho": 0.1268, "theo": 98.5044, "change": 28.5, "open": 89.29, "high": 103.95, "low": 89.29, "tick": "up", "last_trade_price": 103.95, "last_trade_time": "2026-08-03T13:29:01", "percent_change": 37.7734, "prev_day_close": 75.4500007629394}, {"option": "NBIS260918P00120000", "bid": 4.9, "bid_size": 1.0, "ask": 5.25, "ask_size": 72.0, "iv": 1.4336, "open_interest": 3954.0, "volume": 216.0, "delta": -0.0835, "gamma": 0.0014, "vega": 0.1159, "theta": -0.1801, "rho": -0.0276, "theo": 5.1529, "change": -2.0, "open": 6.7, "high": 6.7, "low": 4.62, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T15:49:20", "percent_change": -28.9855, "prev_day_close": 6.90000009536743}, {"option": "NBIS260918C00125000", "bid": 92.6, "bid_size": 165.0, "ask": 95.5, "ask_size": 45.0, "iv": 1.4018, "open_interest": 321.0, "volume": 4.0, "delta": 0.9051, "gamma": 0.0016, "vega": 0.1278, "theta": -0.1822, "rho": 0.1289, "theo": 94.3824, "change": 23.01, "open": 94.2, "high": 101.09, "low": 94.2, "tick": "down", "last_trade_price": 95.11, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 31.914, "prev_day_close": 72.0999984741211}, {"option": "NBIS260918P00125000", "bid": 4.5, "bid_size": 259.0, "ask": 6.0, "ask_size": 39.0, "iv": 1.3676, "open_interest": 1076.0, "volume": 556.0, "delta": -0.0953, "gamma": 0.0016, "vega": 0.128, "theta": -0.1971, "rho": -0.0315, "theo": 6.0046, "change": -2.725, "open": 6.55, "high": 6.75, "low": 5.3, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-08-03T15:20:10", "percent_change": -32.9305, "prev_day_close": 8.27500009536743}, {"option": "NBIS260918C00130000", "bid": 88.3, "bid_size": 167.0, "ask": 91.2, "ask_size": 53.0, "iv": 1.3727, "open_interest": 496.0, "volume": 21.0, "delta": 0.8925, "gamma": 0.0017, "vega": 0.1399, "theta": -0.2002, "rho": 0.1307, "theo": 90.3584, "change": 29.535, "open": 90.1, "high": 97.61, "low": 90.1, "tick": "up", "last_trade_price": 97.61, "last_trade_time": "2026-08-03T14:19:56", "percent_change": 43.386, "prev_day_close": 68.0750007629394}, {"option": "NBIS260918P00130000", "bid": 6.0, "bid_size": 215.0, "ask": 7.9, "ask_size": 154.0, "iv": 1.4167, "open_interest": 1742.0, "volume": 70.0, "delta": -0.1079, "gamma": 0.0017, "vega": 0.1401, "theta": -0.2143, "rho": -0.0357, "theo": 6.9535, "change": -2.9, "open": 10.3, "high": 10.3, "low": 6.25, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-08-03T15:44:34", "percent_change": -30.5263, "prev_day_close": 9.5}, {"option": "NBIS260918C00135000", "bid": 85.6, "bid_size": 20.0, "ask": 87.15, "ask_size": 18.0, "iv": 1.4028, "open_interest": 286.0, "volume": 16.0, "delta": 0.879, "gamma": 0.0019, "vega": 0.1522, "theta": -0.2182, "rho": 0.1321, "theo": 86.4356, "change": 21.87, "open": 70.2, "high": 87.6, "low": 70.2, "tick": "up", "last_trade_price": 86.42, "last_trade_time": "2026-08-03T15:58:51", "percent_change": 33.8807, "prev_day_close": 64.5500011444092}, {"option": "NBIS260918P00135000", "bid": 7.45, "bid_size": 150.0, "ask": 8.15, "ask_size": 55.0, "iv": 1.3933, "open_interest": 2215.0, "volume": 207.0, "delta": -0.1215, "gamma": 0.0019, "vega": 0.1526, "theta": -0.2316, "rho": -0.0404, "theo": 8.0041, "change": -3.025, "open": 12.05, "high": 12.05, "low": 7.18, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-08-03T15:45:11", "percent_change": -28.2051, "prev_day_close": 10.7249999046326}, {"option": "NBIS260918C00140000", "bid": 81.55, "bid_size": 130.0, "ask": 83.55, "ask_size": 46.0, "iv": 1.3933, "open_interest": 436.0, "volume": 7.0, "delta": 0.8646, "gamma": 0.0021, "vega": 0.1646, "theta": -0.2362, "rho": 0.133, "theo": 82.6197, "change": 25.055, "open": 53.73, "high": 86.28, "low": 53.73, "tick": "up", "last_trade_price": 86.28, "last_trade_time": "2026-08-03T13:11:44", "percent_change": 40.9228, "prev_day_close": 61.2250003814697}, {"option": "NBIS260918P00140000", "bid": 8.1, "bid_size": 236.0, "ask": 10.0, "ask_size": 122.0, "iv": 1.3906, "open_interest": 2012.0, "volume": 381.0, "delta": -0.1359, "gamma": 0.0021, "vega": 0.1648, "theta": -0.2488, "rho": -0.0453, "theo": 9.1631, "change": -3.205, "open": 13.6, "high": 13.6, "low": 8.25, "tick": "down", "last_trade_price": 8.77, "last_trade_time": "2026-08-03T15:42:33", "percent_change": -26.7641, "prev_day_close": 11.9749999046326}, {"option": "NBIS260918C00145000", "bid": 77.25, "bid_size": 135.0, "ask": 79.6, "ask_size": 20.0, "iv": 1.3612, "open_interest": 266.0, "volume": 10.0, "delta": 0.8495, "gamma": 0.0022, "vega": 0.1768, "theta": -0.2539, "rho": 0.1337, "theo": 78.9137, "change": 7.2, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T09:54:41", "percent_change": 12.4567, "prev_day_close": 57.7999992370606}, {"option": "NBIS260918P00145000", "bid": 8.8, "bid_size": 266.0, "ask": 10.85, "ask_size": 78.0, "iv": 1.3545, "open_interest": 1775.0, "volume": 95.0, "delta": -0.151, "gamma": 0.0022, "vega": 0.177, "theta": -0.2658, "rho": -0.0502, "theo": 10.4309, "change": -3.78, "open": 15.0, "high": 15.0, "low": 9.6, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-08-03T15:59:50", "percent_change": -27.1942, "prev_day_close": 13.9000000953674}, {"option": "NBIS260918C00150000", "bid": 73.35, "bid_size": 148.0, "ask": 76.3, "ask_size": 81.0, "iv": 1.355, "open_interest": 2690.0, "volume": 28.0, "delta": 0.8336, "gamma": 0.0024, "vega": 0.1888, "theta": -0.2712, "rho": 0.134, "theo": 75.3199, "change": 27.55, "open": 62.75, "high": 82.99, "low": 62.75, "tick": "down", "last_trade_price": 82.2, "last_trade_time": "2026-08-03T14:26:33", "percent_change": 50.4117, "prev_day_close": 54.6499996185303}, {"option": "NBIS260918P00150000", "bid": 11.2, "bid_size": 154.0, "ask": 12.0, "ask_size": 36.0, "iv": 1.3701, "open_interest": 2386.0, "volume": 321.0, "delta": -0.167, "gamma": 0.0024, "vega": 0.1893, "theta": -0.2824, "rho": -0.0555, "theo": 11.8123, "change": -4.32, "open": 17.35, "high": 17.48, "low": 10.6, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-08-03T15:49:47", "percent_change": -27.5159, "prev_day_close": 15.6999998092651}, {"option": "NBIS260918C00155000", "bid": 70.1, "bid_size": 139.0, "ask": 73.05, "ask_size": 83.0, "iv": 1.361, "open_interest": 659.0, "volume": 31.0, "delta": 0.817, "gamma": 0.0026, "vega": 0.2006, "theta": -0.288, "rho": 0.1338, "theo": 71.8425, "change": 26.7, "open": 55.0, "high": 78.8, "low": 55.0, "tick": "up", "last_trade_price": 78.8, "last_trade_time": "2026-08-03T14:00:28", "percent_change": 51.2476, "prev_day_close": 52.1000003814697}, {"option": "NBIS260918P00155000", "bid": 12.0, "bid_size": 278.0, "ask": 13.8, "ask_size": 97.0, "iv": 1.3539, "open_interest": 1266.0, "volume": 38.0, "delta": -0.1836, "gamma": 0.0026, "vega": 0.2009, "theta": -0.2985, "rho": -0.0614, "theo": 13.3099, "change": -5.785, "open": 14.4, "high": 14.4, "low": 11.99, "tick": "no_change", "last_trade_price": 11.99, "last_trade_time": "2026-08-03T14:37:54", "percent_change": -32.5457, "prev_day_close": 17.7749996185303}, {"option": "NBIS260918C00160000", "bid": 66.75, "bid_size": 159.0, "ask": 70.0, "ask_size": 112.0, "iv": 1.363, "open_interest": 1121.0, "volume": 15.0, "delta": 0.7998, "gamma": 0.0027, "vega": 0.2119, "theta": -0.3042, "rho": 0.1335, "theo": 68.4817, "change": 19.725, "open": 61.2, "high": 74.8, "low": 61.2, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-08-03T15:55:29", "percent_change": 40.4408, "prev_day_close": 48.7749996185303}, {"option": "NBIS260918P00160000", "bid": 13.6, "bid_size": 271.0, "ask": 16.0, "ask_size": 140.0, "iv": 1.3621, "open_interest": 6973.0, "volume": 3225.0, "delta": -0.2009, "gamma": 0.0027, "vega": 0.2122, "theta": -0.314, "rho": -0.067, "theo": 14.9243, "change": -5.45, "open": 22.4, "high": 22.4, "low": 13.55, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-03T15:40:50", "percent_change": -27.5949, "prev_day_close": 19.75}, {"option": "NBIS260918C00165000", "bid": 63.75, "bid_size": 152.0, "ask": 65.85, "ask_size": 20.0, "iv": 1.3425, "open_interest": 458.0, "volume": 32.0, "delta": 0.782, "gamma": 0.0028, "vega": 0.2228, "theta": -0.3196, "rho": 0.1327, "theo": 65.2388, "change": 24.07, "open": 55.32, "high": 71.25, "low": 55.32, "tick": "down", "last_trade_price": 70.47, "last_trade_time": "2026-08-03T15:23:29", "percent_change": 51.875, "prev_day_close": 46.3999996185303}, {"option": "NBIS260918P00165000", "bid": 15.0, "bid_size": 290.0, "ask": 17.3, "ask_size": 82.0, "iv": 1.3394, "open_interest": 678.0, "volume": 68.0, "delta": -0.2187, "gamma": 0.0029, "vega": 0.2232, "theta": -0.3287, "rho": -0.0732, "theo": 16.6581, "change": -6.4, "open": 24.93, "high": 24.93, "low": 15.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-08-03T15:29:56", "percent_change": -29.0909, "prev_day_close": 22.0}, {"option": "NBIS260918C00170000", "bid": 60.35, "bid_size": 146.0, "ask": 62.75, "ask_size": 28.0, "iv": 1.3326, "open_interest": 634.0, "volume": 118.0, "delta": 0.7638, "gamma": 0.003, "vega": 0.2331, "theta": -0.3342, "rho": 0.1317, "theo": 62.1159, "change": 22.015, "open": 54.8, "high": 65.49, "low": 54.8, "tick": "up", "last_trade_price": 65.49, "last_trade_time": "2026-08-03T13:14:53", "percent_change": 50.6383, "prev_day_close": 43.4750003814697}, {"option": "NBIS260918P00170000", "bid": 16.85, "bid_size": 277.0, "ask": 19.05, "ask_size": 73.0, "iv": 1.3329, "open_interest": 1089.0, "volume": 1753.0, "delta": -0.237, "gamma": 0.003, "vega": 0.2334, "theta": -0.3426, "rho": -0.0795, "theo": 18.511, "change": -5.905, "open": 26.57, "high": 27.33, "low": 16.82, "tick": "up", "last_trade_price": 18.47, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -24.2256, "prev_day_close": 24.375}, {"option": "NBIS260918C00175000", "bid": 57.5, "bid_size": 154.0, "ask": 59.8, "ask_size": 34.0, "iv": 1.3332, "open_interest": 500.0, "volume": 15.0, "delta": 0.7452, "gamma": 0.0031, "vega": 0.2428, "theta": -0.3479, "rho": 0.1305, "theo": 59.1112, "change": 23.675, "open": 59.05, "high": 65.0, "low": 59.05, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T13:42:12", "percent_change": 57.2898, "prev_day_close": 41.3250007629394}, {"option": "NBIS260918P00175000", "bid": 18.85, "bid_size": 221.0, "ask": 21.25, "ask_size": 116.0, "iv": 1.3344, "open_interest": 2500.0, "volume": 148.0, "delta": -0.2557, "gamma": 0.0032, "vega": 0.2431, "theta": -0.3555, "rho": -0.0856, "theo": 20.4829, "change": -7.475, "open": 27.24, "high": 27.24, "low": 18.65, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T15:35:57", "percent_change": -27.6596, "prev_day_close": 27.0249996185303}, {"option": "NBIS260918C00180000", "bid": 54.45, "bid_size": 158.0, "ask": 56.9, "ask_size": 55.0, "iv": 1.3261, "open_interest": 924.0, "volume": 59.0, "delta": 0.7263, "gamma": 0.0033, "vega": 0.2518, "theta": -0.3606, "rho": 0.1289, "theo": 56.2244, "change": 22.57, "open": 35.58, "high": 62.75, "low": 32.7, "tick": "no_change", "last_trade_price": 61.62, "last_trade_time": "2026-08-03T14:31:05", "percent_change": 57.7977, "prev_day_close": 39.0500011444092}, {"option": "NBIS260918P00180000", "bid": 20.95, "bid_size": 229.0, "ask": 23.05, "ask_size": 43.0, "iv": 1.3251, "open_interest": 5568.0, "volume": 60.0, "delta": -0.2747, "gamma": 0.0033, "vega": 0.2522, "theta": -0.3675, "rho": -0.0924, "theo": 22.5744, "change": -7.53, "open": 32.07, "high": 32.07, "low": 20.85, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-08-03T15:50:36", "percent_change": -25.4822, "prev_day_close": 29.5499992370606}, {"option": "NBIS260918C00185000", "bid": 51.85, "bid_size": 171.0, "ask": 53.85, "ask_size": 8.0, "iv": 1.3207, "open_interest": 1388.0, "volume": 45.0, "delta": 0.7071, "gamma": 0.0034, "vega": 0.2601, "theta": -0.3722, "rho": 0.1271, "theo": 53.4562, "change": 20.895, "open": 39.72, "high": 59.34, "low": 39.72, "tick": "up", "last_trade_price": 57.52, "last_trade_time": "2026-08-03T15:29:22", "percent_change": 57.0512, "prev_day_close": 36.625}, {"option": "NBIS260918P00185000", "bid": 24.35, "bid_size": 21.0, "ask": 25.35, "ask_size": 91.0, "iv": 1.3466, "open_interest": 2258.0, "volume": 88.0, "delta": -0.294, "gamma": 0.0034, "vega": 0.2604, "theta": -0.3784, "rho": -0.0993, "theo": 24.7833, "change": -7.745, "open": 36.3, "high": 36.3, "low": 22.9, "tick": "no_change", "last_trade_price": 24.53, "last_trade_time": "2026-08-03T15:47:01", "percent_change": -23.9969, "prev_day_close": 32.2749996185303}, {"option": "NBIS260918C00190000", "bid": 49.7, "bid_size": 120.0, "ask": 51.6, "ask_size": 44.0, "iv": 1.3348, "open_interest": 3090.0, "volume": 225.0, "delta": 0.6877, "gamma": 0.0035, "vega": 0.2676, "theta": -0.3827, "rho": 0.1252, "theo": 50.8036, "change": 21.525, "open": 33.53, "high": 57.0, "low": 33.53, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-03T14:20:45", "percent_change": 62.4365, "prev_day_close": 34.4750003814697}, {"option": "NBIS260918P00190000", "bid": 26.55, "bid_size": 94.0, "ask": 28.15, "ask_size": 157.0, "iv": 1.3495, "open_interest": 1861.0, "volume": 87.0, "delta": -0.3134, "gamma": 0.0035, "vega": 0.2679, "theta": -0.3883, "rho": -0.1056, "theo": 27.1087, "change": -8.55, "open": 34.61, "high": 34.61, "low": 24.97, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-03T15:56:44", "percent_change": -24.2553, "prev_day_close": 35.25}, {"option": "NBIS260918C00195000", "bid": 47.05, "bid_size": 139.0, "ask": 49.0, "ask_size": 47.0, "iv": 1.3286, "open_interest": 816.0, "volume": 341.0, "delta": 0.6682, "gamma": 0.0036, "vega": 0.2744, "theta": -0.3922, "rho": 0.123, "theo": 48.2641, "change": 16.8, "open": 29.0, "high": 54.17, "low": 29.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T15:49:32", "percent_change": 51.3761, "prev_day_close": 32.7000007629394}, {"option": "NBIS260918P00195000", "bid": 29.05, "bid_size": 25.0, "ask": 30.65, "ask_size": 106.0, "iv": 1.3483, "open_interest": 733.0, "volume": 49.0, "delta": -0.333, "gamma": 0.0036, "vega": 0.2748, "theta": -0.3971, "rho": -0.1123, "theo": 29.5485, "change": -10.13, "open": 32.02, "high": 33.85, "low": 28.2, "tick": "down", "last_trade_price": 28.27, "last_trade_time": "2026-08-03T15:18:13", "percent_change": -26.3802, "prev_day_close": 38.3999996185303}, {"option": "NBIS260918C00200000", "bid": 44.65, "bid_size": 73.0, "ask": 46.3, "ask_size": 8.0, "iv": 1.3216, "open_interest": 5418.0, "volume": 1847.0, "delta": 0.6487, "gamma": 0.0037, "vega": 0.2805, "theta": -0.4005, "rho": 0.1207, "theo": 45.8375, "change": 14.675, "open": 27.8, "high": 52.0, "low": 25.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-08-03T15:58:45", "percent_change": 47.4535, "prev_day_close": 30.9249992370606}, {"option": "NBIS260918P00200000", "bid": 31.8, "bid_size": 31.0, "ask": 32.65, "ask_size": 66.0, "iv": 1.3389, "open_interest": 1291.0, "volume": 181.0, "delta": -0.3526, "gamma": 0.0037, "vega": 0.2807, "theta": -0.4047, "rho": -0.1202, "theo": 32.1016, "change": -9.515, "open": 41.85, "high": 41.85, "low": 29.5, "tick": "up", "last_trade_price": 31.61, "last_trade_time": "2026-08-03T15:42:51", "percent_change": -23.1368, "prev_day_close": 41.125}, {"option": "NBIS260918C00210000", "bid": 40.25, "bid_size": 57.0, "ask": 41.8, "ask_size": 5.0, "iv": 1.32, "open_interest": 672.0, "volume": 348.0, "delta": 0.6098, "gamma": 0.0038, "vega": 0.2901, "theta": -0.4138, "rho": 0.1158, "theo": 41.3087, "change": 14.4, "open": 26.51, "high": 47.13, "low": 26.51, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T15:57:34", "percent_change": 53.1365, "prev_day_close": 27.1000003814697}, {"option": "NBIS260918P00210000", "bid": 37.25, "bid_size": 31.0, "ask": 38.1, "ask_size": 45.0, "iv": 1.3346, "open_interest": 6747.0, "volume": 3212.0, "delta": -0.3917, "gamma": 0.0038, "vega": 0.2902, "theta": -0.4167, "rho": -0.1325, "theo": 37.5325, "change": -10.175, "open": 46.0, "high": 46.0, "low": 34.72, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-08-03T15:59:31", "percent_change": -21.3873, "prev_day_close": 47.5749988555908}, {"option": "NBIS260918C00220000", "bid": 37.05, "bid_size": 15.0, "ask": 38.0, "ask_size": 78.0, "iv": 1.3371, "open_interest": 1384.0, "volume": 209.0, "delta": 0.5715, "gamma": 0.0039, "vega": 0.2967, "theta": -0.4227, "rho": 0.1103, "theo": 37.1942, "change": 13.21, "open": 19.5, "high": 42.8, "low": 19.5, "tick": "down", "last_trade_price": 37.31, "last_trade_time": "2026-08-03T15:57:03", "percent_change": 54.8133, "prev_day_close": 24.1000003814697}, {"option": "NBIS260918P00220000", "bid": 42.65, "bid_size": 56.0, "ask": 43.9, "ask_size": 20.0, "iv": 1.3224, "open_interest": 1283.0, "volume": 107.0, "delta": -0.4303, "gamma": 0.0039, "vega": 0.2967, "theta": -0.4243, "rho": -0.146, "theo": 43.3803, "change": -11.605, "open": 50.25, "high": 50.25, "low": 40.2, "tick": "up", "last_trade_price": 42.52, "last_trade_time": "2026-08-03T15:45:04", "percent_change": -21.4411, "prev_day_close": 54.125}, {"option": "NBIS260918C00230000", "bid": 33.25, "bid_size": 20.0, "ask": 34.9, "ask_size": 76.0, "iv": 1.3433, "open_interest": 2075.0, "volume": 449.0, "delta": 0.534, "gamma": 0.004, "vega": 0.3003, "theta": -0.4276, "rho": 0.1048, "theo": 33.4666, "change": 12.165, "open": 17.3, "high": 38.5, "low": 17.3, "tick": "up", "last_trade_price": 33.44, "last_trade_time": "2026-08-03T15:56:50", "percent_change": 57.1798, "prev_day_close": 21.2749996185303}, {"option": "NBIS260918P00230000", "bid": 48.9, "bid_size": 42.0, "ask": 50.1, "ask_size": 10.0, "iv": 1.3191, "open_interest": 3527.0, "volume": 9.0, "delta": -0.468, "gamma": 0.004, "vega": 0.3001, "theta": -0.4279, "rho": -0.1582, "theo": 49.6181, "change": -13.355, "open": 49.74, "high": 49.74, "low": 47.92, "tick": "down", "last_trade_price": 47.92, "last_trade_time": "2026-08-03T15:40:37", "percent_change": -21.7952, "prev_day_close": 61.2749996185303}, {"option": "NBIS260918C00240000", "bid": 29.85, "bid_size": 21.0, "ask": 31.05, "ask_size": 80.0, "iv": 1.3324, "open_interest": 2382.0, "volume": 687.0, "delta": 0.4979, "gamma": 0.004, "vega": 0.3013, "theta": -0.4288, "rho": 0.099, "theo": 30.1006, "change": 11.15, "open": 14.35, "high": 34.8, "low": 14.35, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T15:56:03", "percent_change": 59.1512, "prev_day_close": 18.8499994277954}, {"option": "NBIS260918P00240000", "bid": 55.1, "bid_size": 95.0, "ask": 57.55, "ask_size": 87.0, "iv": 1.3243, "open_interest": 7747.0, "volume": 6.0, "delta": -0.5044, "gamma": 0.004, "vega": 0.301, "theta": -0.4278, "rho": -0.1708, "theo": 56.2187, "change": -13.65, "open": 60.38, "high": 60.38, "low": 53.85, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-03T15:54:26", "percent_change": -19.7112, "prev_day_close": 69.25}, {"option": "NBIS260918C00250000", "bid": 26.75, "bid_size": 26.0, "ask": 27.8, "ask_size": 65.0, "iv": 1.3262, "open_interest": 2366.0, "volume": 588.0, "delta": 0.4632, "gamma": 0.004, "vega": 0.3, "theta": -0.4266, "rho": 0.0933, "theo": 27.0657, "change": 10.4, "open": 15.1, "high": 31.55, "low": 13.3, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T15:56:05", "percent_change": 62.6506, "prev_day_close": 16.6000003814697}, {"option": "NBIS260918P00250000", "bid": 62.4, "bid_size": 79.0, "ask": 64.25, "ask_size": 69.0, "iv": 1.3249, "open_interest": 8453.0, "volume": 57.0, "delta": -0.5394, "gamma": 0.004, "vega": 0.2992, "theta": -0.4243, "rho": -0.1822, "theo": 63.1543, "change": -14.5, "open": 65.8, "high": 65.8, "low": 59.21, "tick": "down", "last_trade_price": 62.9, "last_trade_time": "2026-08-03T15:55:03", "percent_change": -18.7338, "prev_day_close": 77.3999977111816}, {"option": "NBIS260918C00260000", "bid": 24.0, "bid_size": 26.0, "ask": 25.15, "ask_size": 56.0, "iv": 1.3262, "open_interest": 1607.0, "volume": 695.0, "delta": 0.4301, "gamma": 0.0039, "vega": 0.2965, "theta": -0.4216, "rho": 0.0875, "theo": 24.3363, "change": 10.795, "open": 12.15, "high": 28.46, "low": 12.15, "tick": "up", "last_trade_price": 25.47, "last_trade_time": "2026-08-03T15:51:28", "percent_change": 73.5605, "prev_day_close": 14.6749997138977}, {"option": "NBIS260918P00260000", "bid": 69.2, "bid_size": 21.0, "ask": 71.6, "ask_size": 13.0, "iv": 1.3183, "open_interest": 783.0, "volume": 1.0, "delta": -0.5728, "gamma": 0.004, "vega": 0.2958, "theta": -0.418, "rho": -0.1938, "theo": 70.396, "change": -17.28, "open": 68.02, "high": 68.02, "low": 68.02, "tick": "down", "last_trade_price": 68.02, "last_trade_time": "2026-08-03T13:12:31", "percent_change": -20.2579, "prev_day_close": 85.2999992370606}, {"option": "NBIS260918C00270000", "bid": 21.5, "bid_size": 38.0, "ask": 22.45, "ask_size": 34.0, "iv": 1.3207, "open_interest": 1337.0, "volume": 216.0, "delta": 0.3987, "gamma": 0.0039, "vega": 0.2914, "theta": -0.4141, "rho": 0.082, "theo": 21.8837, "change": 9.715, "open": 13.06, "high": 25.27, "low": 13.06, "tick": "down", "last_trade_price": 22.74, "last_trade_time": "2026-08-03T15:55:01", "percent_change": 74.5873, "prev_day_close": 13.0250000953674}, {"option": "NBIS260918P00270000", "bid": 76.7, "bid_size": 141.0, "ask": 79.1, "ask_size": 90.0, "iv": 1.3169, "open_interest": 97.0, "volume": 5.0, "delta": -0.6044, "gamma": 0.0039, "vega": 0.2904, "theta": -0.4092, "rho": -0.203, "theo": 77.9192, "change": -16.1, "open": 74.3, "high": 77.75, "low": 73.93, "tick": "no_change", "last_trade_price": 77.75, "last_trade_time": "2026-08-03T15:55:09", "percent_change": -17.155, "prev_day_close": 93.8499984741211}, {"option": "NBIS260918C00280000", "bid": 19.35, "bid_size": 50.0, "ask": 20.1, "ask_size": 29.0, "iv": 1.3188, "open_interest": 1806.0, "volume": 1447.0, "delta": 0.3692, "gamma": 0.0038, "vega": 0.2845, "theta": -0.4046, "rho": 0.0766, "theo": 19.6829, "change": 8.85, "open": 8.6, "high": 23.59, "low": 8.6, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-03T15:45:36", "percent_change": 77.6316, "prev_day_close": 11.4000000953674}, {"option": "NBIS260918P00280000", "bid": 85.0, "bid_size": 30.0, "ask": 87.0, "ask_size": 81.0, "iv": 1.3281, "open_interest": 251.0, "volume": 1.0, "delta": -0.6343, "gamma": 0.0038, "vega": 0.2837, "theta": -0.3985, "rho": -0.2159, "theo": 85.6951, "change": -20.125, "open": 81.9, "high": 81.9, "low": 81.9, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-08-03T14:46:46", "percent_change": -19.7256, "prev_day_close": 102.025001525879}, {"option": "NBIS260918C00290000", "bid": 17.2, "bid_size": 93.0, "ask": 19.25, "ask_size": 145.0, "iv": 1.336, "open_interest": 960.0, "volume": 62.0, "delta": 0.3414, "gamma": 0.0037, "vega": 0.2768, "theta": -0.3934, "rho": 0.0714, "theo": 17.7103, "change": 8.105, "open": 13.47, "high": 20.5, "low": 13.47, "tick": "up", "last_trade_price": 18.33, "last_trade_time": "2026-08-03T15:49:58", "percent_change": 79.2665, "prev_day_close": 10.2249999046326}, {"option": "NBIS260918P00290000", "bid": 92.5, "bid_size": 25.0, "ask": 95.0, "ask_size": 26.0, "iv": 1.3192, "open_interest": 65.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0037, "vega": 0.2749, "theta": -0.386, "rho": -0.2183, "theo": 93.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.99, "last_trade_time": "2026-07-28T10:43:25", "percent_change": 0.0, "prev_day_close": 111.025001525879}, {"option": "NBIS260918C00300000", "bid": 15.6, "bid_size": 60.0, "ask": 16.3, "ask_size": 25.0, "iv": 1.3181, "open_interest": 2148.0, "volume": 472.0, "delta": 0.3155, "gamma": 0.0036, "vega": 0.2679, "theta": -0.381, "rho": 0.0665, "theo": 15.9414, "change": 7.825, "open": 7.43, "high": 18.65, "low": 7.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-08-03T15:42:07", "percent_change": 86.7036, "prev_day_close": 9.02500009536743}, {"option": "NBIS260918P00300000", "bid": 100.8, "bid_size": 45.0, "ask": 103.5, "ask_size": 88.0, "iv": 1.3265, "open_interest": 189.0, "volume": 7.0, "delta": -0.6887, "gamma": 0.0036, "vega": 0.266, "theta": -0.3724, "rho": -0.2306, "theo": 101.9168, "change": -23.675, "open": 126.68, "high": 126.68, "low": 96.45, "tick": "down", "last_trade_price": 96.45, "last_trade_time": "2026-08-03T14:33:32", "percent_change": -19.7086, "prev_day_close": 120.125}, {"option": "NBIS260918C00310000", "bid": 13.15, "bid_size": 152.0, "ask": 14.7, "ask_size": 55.0, "iv": 1.3015, "open_interest": 685.0, "volume": 66.0, "delta": 0.2913, "gamma": 0.0034, "vega": 0.2584, "theta": -0.3676, "rho": 0.0618, "theo": 14.3584, "change": 7.07, "open": 6.27, "high": 16.85, "low": 6.27, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-08-03T15:50:24", "percent_change": 87.284, "prev_day_close": 8.10000014305115}, {"option": "NBIS260918P00310000", "bid": 109.45, "bid_size": 18.0, "ask": 111.6, "ask_size": 23.0, "iv": 1.3266, "open_interest": 16.0, "volume": 2.0, "delta": -0.7132, "gamma": 0.0035, "vega": 0.2558, "theta": -0.3578, "rho": -0.2349, "theo": 110.3149, "change": -19.675, "open": 118.73, "high": 118.73, "low": 109.35, "tick": "down", "last_trade_price": 109.35, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -15.249, "prev_day_close": 129.025001525879}, {"option": "NBIS260918C00320000", "bid": 11.65, "bid_size": 202.0, "ask": 13.6, "ask_size": 68.0, "iv": 1.3064, "open_interest": 1158.0, "volume": 107.0, "delta": 0.2688, "gamma": 0.0033, "vega": 0.2486, "theta": -0.3535, "rho": 0.0574, "theo": 12.9395, "change": 5.345, "open": 6.89, "high": 15.01, "low": 6.89, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 73.4708, "prev_day_close": 7.27500009536743}, {"option": "NBIS260918P00320000", "bid": 117.35, "bid_size": 14.0, "ask": 120.6, "ask_size": 22.0, "iv": 1.3229, "open_interest": 40.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0034, "vega": 0.2456, "theta": -0.3424, "rho": -0.2403, "theo": 118.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.95, "last_trade_time": "2026-07-22T12:11:38", "percent_change": 0.0, "prev_day_close": 137.525001525879}, {"option": "NBIS260918C00330000", "bid": 10.45, "bid_size": 149.0, "ask": 11.95, "ask_size": 28.0, "iv": 1.3003, "open_interest": 782.0, "volume": 485.0, "delta": 0.248, "gamma": 0.0032, "vega": 0.2381, "theta": -0.339, "rho": 0.0532, "theo": 11.6688, "change": 5.52, "open": 8.5, "high": 13.55, "low": 8.5, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-08-03T15:49:47", "percent_change": 83.0075, "prev_day_close": 6.65000009536743}, {"option": "NBIS260918P00330000", "bid": 126.6, "bid_size": 12.0, "ask": 129.35, "ask_size": 33.0, "iv": 1.3359, "open_interest": 4.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0032, "vega": 0.2352, "theta": -0.3267, "rho": -0.2483, "theo": 127.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.97, "last_trade_time": "2026-06-17T15:13:58", "percent_change": 0.0, "prev_day_close": 146.825004577637}, {"option": "NBIS260918C00340000", "bid": 9.65, "bid_size": 181.0, "ask": 11.35, "ask_size": 106.0, "iv": 1.3199, "open_interest": 1208.0, "volume": 103.0, "delta": 0.2287, "gamma": 0.003, "vega": 0.2277, "theta": -0.3243, "rho": 0.0493, "theo": 10.5314, "change": 5.245, "open": 8.8, "high": 12.3, "low": 8.8, "tick": "up", "last_trade_price": 10.97, "last_trade_time": "2026-08-03T15:49:47", "percent_change": 91.6157, "prev_day_close": 5.72499990463257}, {"option": "NBIS260918P00340000", "bid": 135.15, "bid_size": 12.0, "ask": 138.15, "ask_size": 24.0, "iv": 1.33, "open_interest": 16.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0031, "vega": 0.2237, "theta": -0.3108, "rho": -0.2492, "theo": 136.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.33, "last_trade_time": "2026-06-30T13:55:21", "percent_change": 0.0, "prev_day_close": 156.650001525879}, {"option": "NBIS260918C00350000", "bid": 8.25, "bid_size": 185.0, "ask": 10.15, "ask_size": 82.0, "iv": 1.308, "open_interest": 2158.0, "volume": 257.0, "delta": 0.2108, "gamma": 0.0029, "vega": 0.2174, "theta": -0.3095, "rho": 0.0457, "theo": 9.5111, "change": 4.0, "open": 5.5, "high": 11.25, "low": 5.5, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-03T15:59:18", "percent_change": 76.9231, "prev_day_close": 5.20000004768372}, {"option": "NBIS260918P00350000", "bid": 144.4, "bid_size": 16.0, "ask": 147.0, "ask_size": 36.0, "iv": 1.3351, "open_interest": 351.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0029, "vega": 0.2126, "theta": -0.2948, "rho": -0.2512, "theo": 145.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.2, "last_trade_time": "2026-07-27T10:47:13", "percent_change": 0.0, "prev_day_close": 165.425003051758}, {"option": "NBIS260918C00360000", "bid": 7.3, "bid_size": 194.0, "ask": 10.15, "ask_size": 180.0, "iv": 1.33, "open_interest": 203.0, "volume": 50.0, "delta": 0.1944, "gamma": 0.0027, "vega": 0.2068, "theta": -0.2948, "rho": 0.0423, "theo": 8.5969, "change": 5.325, "open": 4.2, "high": 10.1, "low": 4.2, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-03T14:14:58", "percent_change": 111.518, "prev_day_close": 4.77500009536743}, {"option": "NBIS260918P00360000", "bid": 153.15, "bid_size": 14.0, "ask": 156.0, "ask_size": 36.0, "iv": 1.327, "open_interest": 55.0, "volume": 40.0, "delta": -0.8121, "gamma": 0.0028, "vega": 0.2023, "theta": -0.2789, "rho": -0.2575, "theo": 154.512, "change": -21.775, "open": 153.8, "high": 153.8, "low": 153.8, "tick": "no_change", "last_trade_price": 153.8, "last_trade_time": "2026-08-03T11:09:07", "percent_change": -12.4021, "prev_day_close": 175.574996948242}, {"option": "NBIS260918C00370000", "bid": 7.15, "bid_size": 143.0, "ask": 8.05, "ask_size": 34.0, "iv": 1.3161, "open_interest": 889.0, "volume": 20.0, "delta": 0.1792, "gamma": 0.0026, "vega": 0.1966, "theta": -0.2804, "rho": 0.0391, "theo": 7.7777, "change": 3.875, "open": 5.8, "high": 9.05, "low": 5.8, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-03T15:47:27", "percent_change": 91.716, "prev_day_close": 4.22499990463257}, {"option": "NBIS260918P00370000", "bid": 162.95, "bid_size": 15.0, "ask": 165.35, "ask_size": 21.0, "iv": 1.3492, "open_interest": 23.0, "volume": 7.0, "delta": -0.8277, "gamma": 0.0027, "vega": 0.1907, "theta": -0.2633, "rho": -0.2561, "theo": 163.6898, "change": 0.05, "open": 185.0, "high": 185.2, "low": 185.0, "tick": "no_change", "last_trade_price": 185.05, "last_trade_time": "2026-08-03T09:40:09", "percent_change": 0.027027, "prev_day_close": 185.0}, {"option": "NBIS260918C00380000", "bid": 5.75, "bid_size": 220.0, "ask": 8.55, "ask_size": 159.0, "iv": 1.3326, "open_interest": 157.0, "volume": 75.0, "delta": 0.1652, "gamma": 0.0025, "vega": 0.1867, "theta": -0.2662, "rho": 0.0362, "theo": 7.0418, "change": 3.46, "open": 3.4, "high": 8.23, "low": 3.4, "tick": "no_change", "last_trade_price": 7.36, "last_trade_time": "2026-08-03T15:40:53", "percent_change": 88.7179, "prev_day_close": 3.89999997615814}, {"option": "NBIS260918P00380000", "bid": 171.5, "bid_size": 18.0, "ask": 174.8, "ask_size": 46.0, "iv": 1.3375, "open_interest": 14.0, "volume": 12.0, "delta": -0.8421, "gamma": 0.0025, "vega": 0.1799, "theta": -0.2478, "rho": -0.2543, "theo": 172.9568, "change": 0.625, "open": 194.75, "high": 195.35, "low": 194.4, "tick": "up", "last_trade_price": 195.35, "last_trade_time": "2026-08-03T09:40:12", "percent_change": 0.320966, "prev_day_close": 194.724998474121}, {"option": "NBIS260918C00390000", "bid": 5.35, "bid_size": 205.0, "ask": 7.5, "ask_size": 160.0, "iv": 1.3308, "open_interest": 369.0, "volume": 1072.0, "delta": 0.1523, "gamma": 0.0023, "vega": 0.1769, "theta": -0.2524, "rho": 0.0335, "theo": 6.3811, "change": 3.125, "open": 2.86, "high": 7.9, "low": 2.86, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-03T15:54:24", "percent_change": 87.4126, "prev_day_close": 3.57500004768372}, {"option": "NBIS260918P00390000", "bid": 181.2, "bid_size": 17.0, "ask": 184.0, "ask_size": 23.0, "iv": 1.3459, "open_interest": 31.0, "volume": 1.0, "delta": -0.8554, "gamma": 0.0024, "vega": 0.1703, "theta": -0.2329, "rho": -0.2572, "theo": 182.299, "change": -28.35, "open": 175.65, "high": 175.65, "low": 175.65, "tick": "down", "last_trade_price": 175.65, "last_trade_time": "2026-08-03T14:22:29", "percent_change": -13.8971, "prev_day_close": 204.0}, {"option": "NBIS260918C00400000", "bid": 5.0, "bid_size": 171.0, "ask": 6.1, "ask_size": 28.0, "iv": 1.3155, "open_interest": 1834.0, "volume": 545.0, "delta": 0.1405, "gamma": 0.0022, "vega": 0.1674, "theta": -0.2391, "rho": 0.031, "theo": 5.7882, "change": 2.995, "open": 2.73, "high": 7.0, "low": 2.73, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:57:31", "percent_change": 96.4573, "prev_day_close": 3.10500001907349}, {"option": "NBIS260918P00400000", "bid": 190.9, "bid_size": 17.0, "ask": 193.6, "ask_size": 52.0, "iv": 1.3633, "open_interest": 311.0, "volume": 1.0, "delta": -0.8677, "gamma": 0.0023, "vega": 0.159, "theta": -0.2184, "rho": -0.2524, "theo": 191.7089, "change": -28.93, "open": 185.07, "high": 185.07, "low": 185.07, "tick": "down", "last_trade_price": 185.07, "last_trade_time": "2026-08-03T14:22:29", "percent_change": -13.5187, "prev_day_close": 214.0}, {"option": "NBIS260918C00410000", "bid": 3.95, "bid_size": 209.0, "ask": 6.8, "ask_size": 183.0, "iv": 1.3392, "open_interest": 3701.0, "volume": 40.0, "delta": 0.1296, "gamma": 0.0021, "vega": 0.1585, "theta": -0.2263, "rho": 0.0287, "theo": 5.2547, "change": 2.915, "open": 4.1, "high": 6.07, "low": 4.1, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T15:15:12", "percent_change": 101.04, "prev_day_close": 2.88499999046326}, {"option": "NBIS260918P00410000", "bid": 200.5, "bid_size": 14.0, "ask": 203.1, "ask_size": 44.0, "iv": 1.3719, "open_interest": 41.0, "volume": 2.0, "delta": -0.879, "gamma": 0.0022, "vega": 0.1487, "theta": -0.2043, "rho": -0.248, "theo": 201.1836, "change": -23.4, "open": 218.77, "high": 218.77, "low": 200.35, "tick": "down", "last_trade_price": 200.35, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -10.4581, "prev_day_close": 223.75}, {"option": "NBIS260918C00420000", "bid": 4.25, "bid_size": 137.0, "ask": 5.45, "ask_size": 104.0, "iv": 1.3383, "open_interest": 380.0, "volume": 15.0, "delta": 0.1196, "gamma": 0.002, "vega": 0.1498, "theta": -0.2139, "rho": 0.0265, "theo": 4.7742, "change": 3.035, "open": 3.85, "high": 5.71, "low": 3.85, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-08-03T13:47:38", "percent_change": 113.458, "prev_day_close": 2.67499995231628}, {"option": "NBIS260918P00420000", "bid": 209.4, "bid_size": 20.0, "ask": 212.75, "ask_size": 15.0, "iv": 1.3587, "open_interest": 30.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0021, "vega": 0.1397, "theta": -0.1905, "rho": -0.249, "theo": 210.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.9, "last_trade_time": "2026-07-23T10:53:07", "percent_change": 0.0, "prev_day_close": 233.474998474121}, {"option": "NBIS260918C00430000", "bid": 3.1, "bid_size": 226.0, "ask": 5.85, "ask_size": 168.0, "iv": 1.3444, "open_interest": 120.0, "volume": 17.0, "delta": 0.1104, "gamma": 0.0018, "vega": 0.1413, "theta": -0.2021, "rho": 0.0245, "theo": 4.342, "change": 2.805, "open": 4.92, "high": 5.2, "low": 4.92, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T14:08:57", "percent_change": 117.119, "prev_day_close": 2.39499998092651}, {"option": "NBIS260918P00430000", "bid": 219.0, "bid_size": 12.0, "ask": 222.4, "ask_size": 15.0, "iv": 1.3655, "open_interest": 2.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.002, "vega": 0.1316, "theta": -0.1777, "rho": -0.2488, "theo": 220.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.6, "last_trade_time": "2026-06-25T09:51:10", "percent_change": 0.0, "prev_day_close": 242.900001525879}, {"option": "NBIS260918C00440000", "bid": 3.5, "bid_size": 134.0, "ask": 4.5, "ask_size": 108.0, "iv": 1.3402, "open_interest": 1197.0, "volume": 1166.0, "delta": 0.102, "gamma": 0.0018, "vega": 0.1333, "theta": -0.1908, "rho": 0.0227, "theo": 3.9527, "change": 2.205, "open": 2.11, "high": 4.85, "low": 2.1, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T15:52:51", "percent_change": 105.251, "prev_day_close": 2.09499996900558}, {"option": "NBIS260918P00440000", "bid": 228.7, "bid_size": 10.0, "ask": 231.95, "ask_size": 23.0, "iv": 1.3696, "open_interest": 108.0, "volume": 30.0, "delta": -0.9081, "gamma": 0.0018, "vega": 0.1218, "theta": -0.1654, "rho": -0.241, "theo": 229.9154, "change": -24.05, "open": 228.85, "high": 228.85, "low": 228.85, "tick": "down", "last_trade_price": 228.85, "last_trade_time": "2026-08-03T11:09:07", "percent_change": -9.50969, "prev_day_close": 252.900001525879}, {"option": "NBIS261016C00075000", "bid": 138.45, "bid_size": 10.0, "ask": 141.8, "ask_size": 10.0, "iv": 1.451, "open_interest": 3.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0004, "vega": 0.0592, "theta": -0.0432, "rho": 0.1391, "theo": 140.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.5, "last_trade_time": "2026-07-31T09:50:02", "percent_change": 0.0, "prev_day_close": 116.325000762939}, {"option": "NBIS261016P00075000", "bid": 0.66, "bid_size": 113.0, "ask": 2.66, "ask_size": 123.0, "iv": 1.429, "open_interest": 11.0, "volume": 2.0, "delta": -0.0268, "gamma": 0.0004, "vega": 0.0594, "theta": -0.0573, "rho": -0.0146, "theo": 1.7948, "change": -0.22, "open": 2.26, "high": 2.26, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-08-03T10:13:09", "percent_change": -10.1852, "prev_day_close": 2.16000002622604}, {"option": "NBIS261016C00080000", "bid": 133.95, "bid_size": 8.0, "ask": 137.05, "ask_size": 8.0, "iv": 1.4204, "open_interest": 1.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0005, "vega": 0.0694, "theta": -0.0528, "rho": 0.1461, "theo": 135.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.7, "last_trade_time": "2026-07-31T12:24:11", "percent_change": 0.0, "prev_day_close": 111.799999237061}, {"option": "NBIS261016P00080000", "bid": 1.9, "bid_size": 15.0, "ask": 2.63, "ask_size": 71.0, "iv": 1.4422, "open_interest": 7.0, "volume": 50.0, "delta": -0.0324, "gamma": 0.0005, "vega": 0.0694, "theta": -0.0664, "rho": -0.0177, "theo": 2.2107, "change": -0.3, "open": 2.25, "high": 2.26, "low": 2.2, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -11.7188, "prev_day_close": 2.56000000238419}, {"option": "NBIS261016C00085000", "bid": 129.45, "bid_size": 10.0, "ask": 132.95, "ask_size": 8.0, "iv": 1.4279, "open_interest": 50.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0006, "vega": 0.0803, "theta": -0.063, "rho": 0.1526, "theo": 131.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 73.71, "last_trade_time": "2026-07-29T12:01:22", "percent_change": 0.0, "prev_day_close": 107.424999237061}, {"option": "NBIS261016P00085000", "bid": 2.09, "bid_size": 123.0, "ask": 3.2, "ask_size": 195.0, "iv": 1.4121, "open_interest": 124.0, "volume": 3.0, "delta": -0.0387, "gamma": 0.0006, "vega": 0.0805, "theta": -0.0761, "rho": -0.0212, "theo": 2.6924, "change": -0.18, "open": 2.91, "high": 3.1, "low": 2.88, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T09:56:57", "percent_change": -5.4878, "prev_day_close": 3.27999997138977}, {"option": "NBIS261016C00090000", "bid": 125.05, "bid_size": 10.0, "ask": 128.5, "ask_size": 10.0, "iv": 1.4094, "open_interest": 81.0, "volume": 2.0, "delta": 0.9541, "gamma": 0.0007, "vega": 0.092, "theta": -0.0737, "rho": 0.1587, "theo": 126.7196, "change": 24.65, "open": 127.6, "high": 127.6, "low": 127.6, "tick": "up", "last_trade_price": 127.6, "last_trade_time": "2026-08-03T11:23:50", "percent_change": 23.9437, "prev_day_close": 102.950000762939}, {"option": "NBIS261016P00090000", "bid": 2.9, "bid_size": 17.0, "ask": 4.0, "ask_size": 156.0, "iv": 1.4253, "open_interest": 536.0, "volume": 22.0, "delta": -0.0458, "gamma": 0.0007, "vega": 0.0921, "theta": -0.0864, "rho": -0.0251, "theo": 3.2468, "change": -1.25, "open": 4.5, "high": 4.5, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T12:17:54", "percent_change": -28.7356, "prev_day_close": 4.35000002384186}, {"option": "NBIS261016C00095000", "bid": 120.7, "bid_size": 10.0, "ask": 124.2, "ask_size": 10.0, "iv": 1.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0008, "vega": 0.1042, "theta": -0.0849, "rho": 0.1642, "theo": 122.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.9250030517578}, {"option": "NBIS261016P00095000", "bid": 3.1, "bid_size": 116.0, "ask": 4.75, "ask_size": 135.0, "iv": 1.3948, "open_interest": 95.0, "volume": 49.0, "delta": -0.0536, "gamma": 0.0008, "vega": 0.1044, "theta": -0.0971, "rho": -0.0296, "theo": 3.8769, "change": -1.29, "open": 5.32, "high": 5.32, "low": 3.79, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-08-03T15:43:37", "percent_change": -25.2941, "prev_day_close": 5.09999990463257}, {"option": "NBIS261016C00100000", "bid": 116.4, "bid_size": 9.0, "ask": 119.4, "ask_size": 8.0, "iv": 1.3564, "open_interest": 2.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0009, "vega": 0.1172, "theta": -0.0965, "rho": 0.1693, "theo": 118.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-07-30T10:59:34", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "NBIS261016P00100000", "bid": 3.5, "bid_size": 153.0, "ask": 5.55, "ask_size": 152.0, "iv": 1.3726, "open_interest": 352.0, "volume": 380.0, "delta": -0.0621, "gamma": 0.0009, "vega": 0.1174, "theta": -0.1083, "rho": -0.0342, "theo": 4.5897, "change": -1.495, "open": 4.99, "high": 5.15, "low": 4.1, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-03T15:46:43", "percent_change": -25.0209, "prev_day_close": 5.97499990463257}, {"option": "NBIS261016C00105000", "bid": 112.3, "bid_size": 10.0, "ask": 115.75, "ask_size": 10.0, "iv": 1.3697, "open_interest": 1.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.001, "vega": 0.1305, "theta": -0.1084, "rho": 0.1738, "theo": 113.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.49, "last_trade_time": "2026-07-16T14:05:01", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "NBIS261016P00105000", "bid": 4.8, "bid_size": 109.0, "ask": 6.4, "ask_size": 141.0, "iv": 1.3835, "open_interest": 31.0, "volume": 127.0, "delta": -0.0714, "gamma": 0.001, "vega": 0.1306, "theta": -0.1198, "rho": -0.0396, "theo": 5.3882, "change": -1.4, "open": 6.3, "high": 6.3, "low": 4.95, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-03T13:25:00", "percent_change": -20.7407, "prev_day_close": 6.75}, {"option": "NBIS261016C00110000", "bid": 108.2, "bid_size": 10.0, "ask": 111.65, "ask_size": 10.0, "iv": 1.3573, "open_interest": 8.0, "volume": 1.0, "delta": 0.9187, "gamma": 0.0012, "vega": 0.1442, "theta": -0.1206, "rho": 0.1779, "theo": 109.9259, "change": -1.975, "open": 85.5, "high": 85.5, "low": 85.5, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-08-03T09:30:01", "percent_change": -2.25779, "prev_day_close": 87.4749984741211}, {"option": "NBIS261016P00110000", "bid": 4.95, "bid_size": 181.0, "ask": 7.6, "ask_size": 173.0, "iv": 1.3574, "open_interest": 141.0, "volume": 33.0, "delta": -0.0814, "gamma": 0.0012, "vega": 0.1446, "theta": -0.1315, "rho": -0.0451, "theo": 6.2761, "change": -1.9, "open": 8.55, "high": 8.55, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-03T14:17:00", "percent_change": -24.359, "prev_day_close": 7.79999995231628}, {"option": "NBIS261016C00115000", "bid": 104.35, "bid_size": 6.0, "ask": 107.15, "ask_size": 9.0, "iv": 1.3355, "open_interest": 5.0, "volume": 0.0, "delta": 0.908, "gamma": 0.0013, "vega": 0.1582, "theta": -0.1329, "rho": 0.1814, "theo": 105.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.95, "last_trade_time": "2026-07-24T13:07:51", "percent_change": 0.0, "prev_day_close": 83.4499969482422}, {"option": "NBIS261016P00115000", "bid": 6.1, "bid_size": 144.0, "ask": 8.45, "ask_size": 121.0, "iv": 1.3494, "open_interest": 38.0, "volume": 27.0, "delta": -0.0921, "gamma": 0.0013, "vega": 0.1585, "theta": -0.1434, "rho": -0.051, "theo": 7.2594, "change": -2.22, "open": 8.85, "high": 8.85, "low": 6.88, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-08-03T13:33:11", "percent_change": -24.3956, "prev_day_close": 9.09999990463257}, {"option": "NBIS261016C00120000", "bid": 100.1, "bid_size": 77.0, "ask": 103.2, "ask_size": 37.0, "iv": 1.3152, "open_interest": 9.0, "volume": 3.0, "delta": 0.8967, "gamma": 0.0014, "vega": 0.1722, "theta": -0.1452, "rho": 0.1845, "theo": 102.0742, "change": 29.115, "open": 76.15, "high": 109.0, "low": 76.15, "tick": "down", "last_trade_price": 108.94, "last_trade_time": "2026-08-03T14:20:27", "percent_change": 36.4735, "prev_day_close": 79.8249969482422}, {"option": "NBIS261016P00120000", "bid": 7.45, "bid_size": 103.0, "ask": 9.0, "ask_size": 80.0, "iv": 1.3336, "open_interest": 138.0, "volume": 22.0, "delta": -0.1034, "gamma": 0.0014, "vega": 0.1724, "theta": -0.1553, "rho": -0.0577, "theo": 8.3379, "change": -2.225, "open": 9.17, "high": 9.17, "low": 8.1, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-03T15:46:47", "percent_change": -21.2411, "prev_day_close": 10.4750003814697}, {"option": "NBIS261016C00125000", "bid": 96.35, "bid_size": 14.0, "ask": 99.4, "ask_size": 17.0, "iv": 1.3099, "open_interest": 16.0, "volume": 1.0, "delta": 0.8847, "gamma": 0.0015, "vega": 0.1864, "theta": -0.1576, "rho": 0.187, "theo": 98.2952, "change": 12.93, "open": 89.28, "high": 89.28, "low": 89.28, "tick": "down", "last_trade_price": 89.28, "last_trade_time": "2026-08-03T10:11:34", "percent_change": 16.9352, "prev_day_close": 76.3499984741211}, {"option": "NBIS261016P00125000", "bid": 7.85, "bid_size": 162.0, "ask": 10.65, "ask_size": 161.0, "iv": 1.3184, "open_interest": 469.0, "volume": 111.0, "delta": -0.1154, "gamma": 0.0015, "vega": 0.1869, "theta": -0.1672, "rho": -0.0642, "theo": 9.5165, "change": -2.775, "open": 11.6, "high": 11.6, "low": 9.0, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-03T14:55:57", "percent_change": -23.2704, "prev_day_close": 11.9250001907349}, {"option": "NBIS261016C00130000", "bid": 92.65, "bid_size": 28.0, "ask": 95.7, "ask_size": 17.0, "iv": 1.3035, "open_interest": 22.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0016, "vega": 0.2005, "theta": -0.1698, "rho": 0.189, "theo": 94.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-07-31T09:46:06", "percent_change": 0.0, "prev_day_close": 72.8999977111816}, {"option": "NBIS261016P00130000", "bid": 9.05, "bid_size": 157.0, "ask": 12.15, "ask_size": 135.0, "iv": 1.316, "open_interest": 394.0, "volume": 11.0, "delta": -0.128, "gamma": 0.0016, "vega": 0.2008, "theta": -0.179, "rho": -0.0716, "theo": 10.7977, "change": -3.125, "open": 14.35, "high": 14.35, "low": 10.1, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-03T14:49:33", "percent_change": -23.3645, "prev_day_close": 13.375}, {"option": "NBIS261016C00135000", "bid": 89.15, "bid_size": 43.0, "ask": 92.1, "ask_size": 17.0, "iv": 1.2999, "open_interest": 9.0, "volume": 1.0, "delta": 0.8591, "gamma": 0.0018, "vega": 0.2143, "theta": -0.1818, "rho": 0.1907, "theo": 91.0437, "change": 23.025, "open": 92.4, "high": 92.4, "low": 92.4, "tick": "up", "last_trade_price": 92.4, "last_trade_time": "2026-08-03T11:48:18", "percent_change": 33.1892, "prev_day_close": 69.375}, {"option": "NBIS261016P00135000", "bid": 11.05, "bid_size": 139.0, "ask": 13.55, "ask_size": 178.0, "iv": 1.3252, "open_interest": 1381.0, "volume": 25.0, "delta": -0.1411, "gamma": 0.0018, "vega": 0.2146, "theta": -0.1906, "rho": -0.0795, "theo": 12.1802, "change": -3.8, "open": 16.91, "high": 17.18, "low": 11.45, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T14:08:38", "percent_change": -24.918, "prev_day_close": 15.25}, {"option": "NBIS261016C00140000", "bid": 85.7, "bid_size": 180.0, "ask": 88.75, "ask_size": 29.0, "iv": 1.2985, "open_interest": 1241.0, "volume": 1.0, "delta": 0.8455, "gamma": 0.0019, "vega": 0.228, "theta": -0.1936, "rho": 0.1919, "theo": 87.5726, "change": 21.135, "open": 88.01, "high": 88.01, "low": 88.01, "tick": "up", "last_trade_price": 88.01, "last_trade_time": "2026-08-03T11:25:03", "percent_change": 31.6037, "prev_day_close": 66.875}, {"option": "NBIS261016P00140000", "bid": 12.65, "bid_size": 114.0, "ask": 14.85, "ask_size": 124.0, "iv": 1.3174, "open_interest": 242.0, "volume": 39.0, "delta": -0.1548, "gamma": 0.0019, "vega": 0.2287, "theta": -0.2019, "rho": -0.0868, "theo": 13.6682, "change": -3.9, "open": 14.44, "high": 15.5, "low": 13.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-08-03T15:22:36", "percent_change": -23.0088, "prev_day_close": 16.9499998092651}, {"option": "NBIS261016C00145000", "bid": 82.35, "bid_size": 62.0, "ask": 85.2, "ask_size": 17.0, "iv": 1.2906, "open_interest": 6.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.002, "vega": 0.2415, "theta": -0.205, "rho": 0.1926, "theo": 84.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-07-30T10:37:11", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "NBIS261016P00145000", "bid": 13.5, "bid_size": 182.0, "ask": 16.35, "ask_size": 110.0, "iv": 1.2946, "open_interest": 288.0, "volume": 18.0, "delta": -0.1689, "gamma": 0.002, "vega": 0.2419, "theta": -0.213, "rho": -0.0951, "theo": 15.2626, "change": -3.77, "open": 19.0, "high": 19.0, "low": 15.03, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-08-03T12:29:58", "percent_change": -20.0532, "prev_day_close": 18.7999992370605}, {"option": "NBIS261016C00150000", "bid": 79.15, "bid_size": 93.0, "ask": 82.4, "ask_size": 33.0, "iv": 1.297, "open_interest": 21.0, "volume": 1.0, "delta": 0.817, "gamma": 0.0021, "vega": 0.2543, "theta": -0.2161, "rho": 0.193, "theo": 80.9467, "change": 14.6, "open": 75.05, "high": 75.05, "low": 75.05, "tick": "up", "last_trade_price": 75.05, "last_trade_time": "2026-08-03T10:24:52", "percent_change": 24.1522, "prev_day_close": 60.4500007629394}, {"option": "NBIS261016P00150000", "bid": 16.55, "bid_size": 62.0, "ask": 18.1, "ask_size": 102.0, "iv": 1.3177, "open_interest": 584.0, "volume": 85.0, "delta": -0.1835, "gamma": 0.0021, "vega": 0.2548, "theta": -0.2236, "rho": -0.104, "theo": 16.9677, "change": -4.175, "open": 21.01, "high": 21.24, "low": 16.2, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-03T15:59:44", "percent_change": -20.0, "prev_day_close": 20.875}, {"option": "NBIS261016C00155000", "bid": 76.0, "bid_size": 81.0, "ask": 78.75, "ask_size": 42.0, "iv": 1.2837, "open_interest": 10.0, "volume": 2.0, "delta": 0.8021, "gamma": 0.0022, "vega": 0.2668, "theta": -0.2267, "rho": 0.1929, "theo": 77.7901, "change": 22.235, "open": 75.0, "high": 80.11, "low": 75.0, "tick": "up", "last_trade_price": 80.11, "last_trade_time": "2026-08-03T11:58:26", "percent_change": 38.419, "prev_day_close": 57.875}, {"option": "NBIS261016P00155000", "bid": 17.15, "bid_size": 137.0, "ask": 20.15, "ask_size": 107.0, "iv": 1.2951, "open_interest": 79.0, "volume": 23.0, "delta": -0.1984, "gamma": 0.0022, "vega": 0.2675, "theta": -0.2338, "rho": -0.112, "theo": 18.7634, "change": -5.14, "open": 21.1, "high": 21.1, "low": 17.75, "tick": "up", "last_trade_price": 17.91, "last_trade_time": "2026-08-03T14:45:25", "percent_change": -22.2994, "prev_day_close": 23.0500001907349}, {"option": "NBIS261016C00160000", "bid": 73.0, "bid_size": 127.0, "ask": 76.15, "ask_size": 39.0, "iv": 1.2894, "open_interest": 519.0, "volume": 9.0, "delta": 0.787, "gamma": 0.0023, "vega": 0.2788, "theta": -0.2368, "rho": 0.1925, "theo": 74.7389, "change": 26.925, "open": 59.18, "high": 82.0, "low": 59.18, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T13:47:06", "percent_change": 48.8879, "prev_day_close": 55.0749988555908}, {"option": "NBIS261016P00160000", "bid": 18.45, "bid_size": 182.0, "ask": 20.8, "ask_size": 1.0, "iv": 1.2576, "open_interest": 1173.0, "volume": 18.0, "delta": -0.2136, "gamma": 0.0023, "vega": 0.2794, "theta": -0.2436, "rho": -0.1208, "theo": 20.6742, "change": -5.8, "open": 25.06, "high": 25.06, "low": 19.55, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-08-03T14:27:51", "percent_change": -22.8797, "prev_day_close": 25.3500003814697}, {"option": "NBIS261016C00165000", "bid": 70.05, "bid_size": 150.0, "ask": 73.4, "ask_size": 61.0, "iv": 1.2892, "open_interest": 73.0, "volume": 3.0, "delta": 0.7716, "gamma": 0.0024, "vega": 0.2902, "theta": -0.2464, "rho": 0.1918, "theo": 71.7914, "change": 22.32, "open": 73.51, "high": 79.0, "low": 73.51, "tick": "down", "last_trade_price": 74.97, "last_trade_time": "2026-08-03T14:56:25", "percent_change": 42.3932, "prev_day_close": 52.6499996185303}, {"option": "NBIS261016P00165000", "bid": 21.1, "bid_size": 156.0, "ask": 24.0, "ask_size": 132.0, "iv": 1.2868, "open_interest": 678.0, "volume": 6.0, "delta": -0.2291, "gamma": 0.0024, "vega": 0.2906, "theta": -0.2528, "rho": -0.1308, "theo": 22.6871, "change": -6.125, "open": 26.0, "high": 26.0, "low": 21.45, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-08-03T14:23:02", "percent_change": -22.2121, "prev_day_close": 27.5749998092651}, {"option": "NBIS261016C00170000", "bid": 67.25, "bid_size": 83.0, "ask": 69.95, "ask_size": 19.0, "iv": 1.2766, "open_interest": 614.0, "volume": 2.0, "delta": 0.756, "gamma": 0.0025, "vega": 0.3009, "theta": -0.2555, "rho": 0.1908, "theo": 68.9453, "change": 19.055, "open": 59.82, "high": 69.38, "low": 59.82, "tick": "up", "last_trade_price": 69.38, "last_trade_time": "2026-08-03T11:25:03", "percent_change": 37.8639, "prev_day_close": 50.3249988555908}, {"option": "NBIS261016P00170000", "bid": 24.1, "bid_size": 42.0, "ask": 26.15, "ask_size": 132.0, "iv": 1.2988, "open_interest": 377.0, "volume": 63.0, "delta": -0.2448, "gamma": 0.0026, "vega": 0.3013, "theta": -0.2615, "rho": -0.1397, "theo": 24.8012, "change": -5.94, "open": 26.94, "high": 26.97, "low": 23.55, "tick": "up", "last_trade_price": 24.36, "last_trade_time": "2026-08-03T15:40:59", "percent_change": -19.604, "prev_day_close": 30.2999992370606}, {"option": "NBIS261016C00175000", "bid": 64.5, "bid_size": 163.0, "ask": 67.2, "ask_size": 24.0, "iv": 1.2737, "open_interest": 197.0, "volume": 12.0, "delta": 0.7402, "gamma": 0.0026, "vega": 0.311, "theta": -0.264, "rho": 0.1894, "theo": 66.2002, "change": 25.175, "open": 41.55, "high": 72.7, "low": 41.55, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-08-03T14:15:14", "percent_change": 52.9721, "prev_day_close": 47.5249996185303}, {"option": "NBIS261016P00175000", "bid": 26.3, "bid_size": 55.0, "ask": 28.35, "ask_size": 137.0, "iv": 1.2947, "open_interest": 599.0, "volume": 27.0, "delta": -0.2606, "gamma": 0.0026, "vega": 0.3116, "theta": -0.2696, "rho": -0.1485, "theo": 27.0203, "change": -7.4, "open": 35.88, "high": 35.88, "low": 25.7, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:13:07", "percent_change": -22.3565, "prev_day_close": 33.1000003814697}, {"option": "NBIS261016C00180000", "bid": 62.25, "bid_size": 157.0, "ask": 64.5, "ask_size": 56.0, "iv": 1.2764, "open_interest": 241.0, "volume": 116.0, "delta": 0.7243, "gamma": 0.0027, "vega": 0.3205, "theta": -0.2719, "rho": 0.1878, "theo": 63.5555, "change": 16.7, "open": 39.0, "high": 69.16, "low": 39.0, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 36.1472, "prev_day_close": 46.2000007629394}, {"option": "NBIS261016P00180000", "bid": 28.75, "bid_size": 38.0, "ask": 30.55, "ask_size": 135.0, "iv": 1.2918, "open_interest": 1019.0, "volume": 40.0, "delta": -0.2767, "gamma": 0.0027, "vega": 0.321, "theta": -0.2772, "rho": -0.1581, "theo": 29.3389, "change": -6.1, "open": 32.17, "high": 32.17, "low": 28.14, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -17.0868, "prev_day_close": 35.7000007629394}, {"option": "NBIS261016C00185000", "bid": 59.55, "bid_size": 181.0, "ask": 62.15, "ask_size": 58.0, "iv": 1.2746, "open_interest": 1084.0, "volume": 42.0, "delta": 0.7083, "gamma": 0.0028, "vega": 0.3292, "theta": -0.2792, "rho": 0.1861, "theo": 61.0079, "change": 16.475, "open": 40.0, "high": 64.74, "low": 40.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-08-03T15:58:10", "percent_change": 37.5927, "prev_day_close": 43.8250007629394}, {"option": "NBIS261016P00185000", "bid": 31.15, "bid_size": 24.0, "ask": 33.2, "ask_size": 148.0, "iv": 1.2922, "open_interest": 214.0, "volume": 86.0, "delta": -0.2927, "gamma": 0.0028, "vega": 0.3297, "theta": -0.2841, "rho": -0.1682, "theo": 31.753, "change": -6.45, "open": 39.05, "high": 39.05, "low": 30.4, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-08-03T15:58:10", "percent_change": -16.7315, "prev_day_close": 38.5499992370606}, {"option": "NBIS261016C00190000", "bid": 57.0, "bid_size": 164.0, "ask": 59.65, "ask_size": 50.0, "iv": 1.2702, "open_interest": 340.0, "volume": 257.0, "delta": 0.6923, "gamma": 0.0029, "vega": 0.3372, "theta": -0.286, "rho": 0.1841, "theo": 58.5546, "change": 22.175, "open": 43.33, "high": 64.0, "low": 43.33, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-03T13:35:59", "percent_change": 53.0185, "prev_day_close": 41.8250007629394}, {"option": "NBIS261016P00190000", "bid": 33.55, "bid_size": 75.0, "ask": 35.65, "ask_size": 137.0, "iv": 1.287, "open_interest": 454.0, "volume": 3011.0, "delta": -0.3089, "gamma": 0.0029, "vega": 0.3378, "theta": -0.2905, "rho": -0.1771, "theo": 34.263, "change": -8.3, "open": 38.45, "high": 38.5, "low": 32.41, "tick": "down", "last_trade_price": 32.85, "last_trade_time": "2026-08-03T14:46:57", "percent_change": -20.1701, "prev_day_close": 41.1499996185303}, {"option": "NBIS261016C00195000", "bid": 54.8, "bid_size": 127.0, "ask": 57.2, "ask_size": 37.0, "iv": 1.2691, "open_interest": 51.0, "volume": 10.0, "delta": 0.6762, "gamma": 0.0029, "vega": 0.3446, "theta": -0.2921, "rho": 0.1817, "theo": 56.195, "change": 18.05, "open": 41.08, "high": 58.05, "low": 41.08, "tick": "up", "last_trade_price": 58.05, "last_trade_time": "2026-08-03T11:18:54", "percent_change": 45.125, "prev_day_close": 40.0}, {"option": "NBIS261016P00195000", "bid": 36.25, "bid_size": 23.0, "ask": 37.8, "ask_size": 45.0, "iv": 1.2792, "open_interest": 408.0, "volume": 19.0, "delta": -0.325, "gamma": 0.003, "vega": 0.3451, "theta": -0.2962, "rho": -0.1868, "theo": 36.8705, "change": -9.1, "open": 43.83, "high": 43.83, "low": 35.05, "tick": "down", "last_trade_price": 35.05, "last_trade_time": "2026-08-03T14:38:06", "percent_change": -20.6116, "prev_day_close": 44.1500015258789}, {"option": "NBIS261016C00200000", "bid": 52.8, "bid_size": 157.0, "ask": 54.55, "ask_size": 8.0, "iv": 1.2655, "open_interest": 1880.0, "volume": 504.0, "delta": 0.6602, "gamma": 0.003, "vega": 0.3513, "theta": -0.2976, "rho": 0.1793, "theo": 53.9272, "change": 15.725, "open": 35.0, "high": 60.0, "low": 31.84, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-08-03T15:56:16", "percent_change": 41.2459, "prev_day_close": 38.125}, {"option": "NBIS261016P00200000", "bid": 38.95, "bid_size": 17.0, "ask": 40.45, "ask_size": 93.0, "iv": 1.2764, "open_interest": 436.0, "volume": 36.0, "delta": -0.3411, "gamma": 0.003, "vega": 0.3517, "theta": -0.3014, "rho": -0.1964, "theo": 39.5686, "change": -8.125, "open": 46.86, "high": 46.86, "low": 37.49, "tick": "no_change", "last_trade_price": 39.65, "last_trade_time": "2026-08-03T15:56:16", "percent_change": -17.0068, "prev_day_close": 47.7749996185303}, {"option": "NBIS261016C00210000", "bid": 48.6, "bid_size": 82.0, "ask": 50.6, "ask_size": 52.0, "iv": 1.2676, "open_interest": 435.0, "volume": 137.0, "delta": 0.6285, "gamma": 0.0031, "vega": 0.3625, "theta": -0.3068, "rho": 0.1742, "theo": 49.6524, "change": 16.525, "open": 43.0, "high": 55.12, "low": 42.4, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 47.9333, "prev_day_close": 34.4750003814697}, {"option": "NBIS261016P00210000", "bid": 44.75, "bid_size": 43.0, "ask": 46.5, "ask_size": 118.0, "iv": 1.2802, "open_interest": 110.0, "volume": 85.0, "delta": -0.3731, "gamma": 0.0031, "vega": 0.3628, "theta": -0.3099, "rho": -0.2154, "theo": 45.2235, "change": -9.8, "open": 48.76, "high": 50.3, "low": 42.83, "tick": "down", "last_trade_price": 44.35, "last_trade_time": "2026-08-03T15:53:10", "percent_change": -18.0979, "prev_day_close": 54.1499996185303}, {"option": "NBIS261016C00220000", "bid": 44.65, "bid_size": 26.0, "ask": 46.65, "ask_size": 27.0, "iv": 1.2644, "open_interest": 455.0, "volume": 61.0, "delta": 0.5973, "gamma": 0.0032, "vega": 0.371, "theta": -0.3138, "rho": 0.1683, "theo": 45.7115, "change": 17.95, "open": 26.43, "high": 50.95, "low": 26.43, "tick": "no_change", "last_trade_price": 49.65, "last_trade_time": "2026-08-03T15:22:01", "percent_change": 56.6246, "prev_day_close": 31.6999998092651}, {"option": "NBIS261016P00220000", "bid": 50.55, "bid_size": 31.0, "ask": 52.5, "ask_size": 108.0, "iv": 1.2742, "open_interest": 122.0, "volume": 34.0, "delta": -0.4046, "gamma": 0.0032, "vega": 0.3712, "theta": -0.3162, "rho": -0.2334, "theo": 51.2219, "change": -10.395, "open": 54.99, "high": 54.99, "low": 48.4, "tick": "up", "last_trade_price": 50.63, "last_trade_time": "2026-08-03T15:40:54", "percent_change": -17.034, "prev_day_close": 61.0249996185303}, {"option": "NBIS261016C00230000", "bid": 41.05, "bid_size": 31.0, "ask": 42.95, "ask_size": 35.0, "iv": 1.2613, "open_interest": 250.0, "volume": 82.0, "delta": 0.5667, "gamma": 0.0032, "vega": 0.377, "theta": -0.3186, "rho": 0.1624, "theo": 42.0833, "change": 16.625, "open": 25.7, "high": 46.91, "low": 25.49, "tick": "down", "last_trade_price": 45.45, "last_trade_time": "2026-08-03T15:21:37", "percent_change": 57.6756, "prev_day_close": 28.8249998092651}, {"option": "NBIS261016P00230000", "bid": 56.25, "bid_size": 99.0, "ask": 58.8, "ask_size": 48.0, "iv": 1.2629, "open_interest": 40.0, "volume": 38.0, "delta": -0.4356, "gamma": 0.0033, "vega": 0.3771, "theta": -0.3203, "rho": -0.2526, "theo": 57.548, "change": -12.675, "open": 57.65, "high": 57.65, "low": 55.7, "tick": "no_change", "last_trade_price": 55.95, "last_trade_time": "2026-08-03T15:33:37", "percent_change": -18.4699, "prev_day_close": 68.625}, {"option": "NBIS261016C00240000", "bid": 37.75, "bid_size": 36.0, "ask": 39.75, "ask_size": 43.0, "iv": 1.2615, "open_interest": 259.0, "volume": 935.0, "delta": 0.537, "gamma": 0.0033, "vega": 0.3806, "theta": -0.3215, "rho": 0.156, "theo": 38.7456, "change": 13.955, "open": 24.15, "high": 43.53, "low": 19.65, "tick": "down", "last_trade_price": 40.08, "last_trade_time": "2026-08-03T15:40:14", "percent_change": 53.4163, "prev_day_close": 26.125}, {"option": "NBIS261016P00240000", "bid": 63.4, "bid_size": 38.0, "ask": 65.45, "ask_size": 66.0, "iv": 1.2685, "open_interest": 46.0, "volume": 4.0, "delta": -0.4656, "gamma": 0.0033, "vega": 0.3804, "theta": -0.3224, "rho": -0.2696, "theo": 64.1562, "change": -13.25, "open": 63.15, "high": 63.15, "low": 62.4, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-08-03T15:33:37", "percent_change": -17.5033, "prev_day_close": 75.6999969482422}, {"option": "NBIS261016C00250000", "bid": 34.75, "bid_size": 32.0, "ask": 36.6, "ask_size": 65.0, "iv": 1.2595, "open_interest": 265.0, "volume": 109.0, "delta": 0.5083, "gamma": 0.0033, "vega": 0.3821, "theta": -0.3225, "rho": 0.1497, "theo": 35.6807, "change": 12.025, "open": 23.23, "high": 40.05, "low": 22.5, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 50.1564, "prev_day_close": 23.9750003814697}, {"option": "NBIS261016P00250000", "bid": 70.1, "bid_size": 37.0, "ask": 72.4, "ask_size": 62.0, "iv": 1.2653, "open_interest": 67.0, "volume": 2.0, "delta": -0.4947, "gamma": 0.0033, "vega": 0.3819, "theta": -0.3229, "rho": -0.2886, "theo": 71.0359, "change": -14.4, "open": 69.25, "high": 69.25, "low": 69.1, "tick": "down", "last_trade_price": 69.1, "last_trade_time": "2026-08-03T15:33:37", "percent_change": -17.2455, "prev_day_close": 83.5}, {"option": "NBIS261016C00260000", "bid": 32.35, "bid_size": 20.0, "ask": 33.6, "ask_size": 35.0, "iv": 1.2612, "open_interest": 125.0, "volume": 14.0, "delta": 0.4806, "gamma": 0.0033, "vega": 0.3816, "theta": -0.3219, "rho": 0.1433, "theo": 32.8648, "change": 11.55, "open": 22.25, "high": 35.13, "low": 22.25, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 53.1034, "prev_day_close": 21.75}, {"option": "NBIS261016P00260000", "bid": 76.95, "bid_size": 34.0, "ask": 79.35, "ask_size": 58.0, "iv": 1.2578, "open_interest": 16.0, "volume": 8.0, "delta": -0.5227, "gamma": 0.0033, "vega": 0.3806, "theta": -0.3216, "rho": -0.3022, "theo": 78.168, "change": -16.735, "open": 84.65, "high": 84.8, "low": 74.44, "tick": "down", "last_trade_price": 74.44, "last_trade_time": "2026-08-03T14:30:24", "percent_change": -18.3548, "prev_day_close": 91.1749992370606}, {"option": "NBIS261016C00270000", "bid": 29.5, "bid_size": 39.0, "ask": 31.05, "ask_size": 53.0, "iv": 1.2569, "open_interest": 172.0, "volume": 158.0, "delta": 0.4541, "gamma": 0.0033, "vega": 0.3794, "theta": -0.3199, "rho": 0.1367, "theo": 30.2821, "change": 11.82, "open": 27.11, "high": 34.4, "low": 27.11, "tick": "no_change", "last_trade_price": 31.72, "last_trade_time": "2026-08-03T15:38:37", "percent_change": 59.397, "prev_day_close": 19.8999996185303}, {"option": "NBIS261016P00270000", "bid": 83.65, "bid_size": 31.0, "ask": 86.85, "ask_size": 17.0, "iv": 1.2494, "open_interest": 62.0, "volume": 1.0, "delta": -0.5496, "gamma": 0.0033, "vega": 0.3782, "theta": -0.319, "rho": -0.3178, "theo": 85.5405, "change": -17.2, "open": 82.4, "high": 82.4, "low": 82.4, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-08-03T13:35:09", "percent_change": -17.2691, "prev_day_close": 99.6000022888184}, {"option": "NBIS261016C00280000", "bid": 27.15, "bid_size": 40.0, "ask": 28.7, "ask_size": 38.0, "iv": 1.2565, "open_interest": 195.0, "volume": 18.0, "delta": 0.4287, "gamma": 0.0032, "vega": 0.3758, "theta": -0.3167, "rho": 0.1305, "theo": 27.913, "change": 13.43, "open": 22.2, "high": 31.75, "low": 21.5, "tick": "down", "last_trade_price": 31.58, "last_trade_time": "2026-08-03T14:05:56", "percent_change": 73.9945, "prev_day_close": 18.1499996185303}, {"option": "NBIS261016P00280000", "bid": 91.7, "bid_size": 21.0, "ask": 94.45, "ask_size": 19.0, "iv": 1.255, "open_interest": 8.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0033, "vega": 0.3746, "theta": -0.3151, "rho": -0.3351, "theo": 93.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.53, "last_trade_time": "2026-07-20T11:03:27", "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "NBIS261016C00290000", "bid": 25.2, "bid_size": 12.0, "ask": 26.4, "ask_size": 38.0, "iv": 1.2567, "open_interest": 93.0, "volume": 27.0, "delta": 0.4046, "gamma": 0.0032, "vega": 0.3709, "theta": -0.3124, "rho": 0.1243, "theo": 25.757, "change": 9.1, "open": 22.41, "high": 25.7, "low": 22.41, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-08-03T15:57:14", "percent_change": 55.1515, "prev_day_close": 16.5}, {"option": "NBIS261016P00290000", "bid": 99.8, "bid_size": 17.0, "ask": 102.3, "ask_size": 21.0, "iv": 1.2594, "open_interest": 31.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0033, "vega": 0.3685, "theta": -0.3102, "rho": -0.3457, "theo": 100.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.25, "last_trade_time": "2026-07-28T09:47:13", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "NBIS261016C00300000", "bid": 23.05, "bid_size": 41.0, "ask": 24.45, "ask_size": 52.0, "iv": 1.2551, "open_interest": 124.0, "volume": 161.0, "delta": 0.3814, "gamma": 0.0032, "vega": 0.3646, "theta": -0.3071, "rho": 0.1181, "theo": 23.7467, "change": 10.255, "open": 13.0, "high": 27.2, "low": 11.95, "tick": "up", "last_trade_price": 24.88, "last_trade_time": "2026-08-03T15:50:47", "percent_change": 70.1197, "prev_day_close": 14.625}, {"option": "NBIS261016P00300000", "bid": 107.7, "bid_size": 20.0, "ask": 110.2, "ask_size": 25.0, "iv": 1.257, "open_interest": 35.0, "volume": 1.0, "delta": -0.6235, "gamma": 0.0032, "vega": 0.3623, "theta": -0.3043, "rho": -0.3592, "theo": 108.879, "change": -13.68, "open": 111.02, "high": 111.02, "low": 111.02, "tick": "down", "last_trade_price": 111.02, "last_trade_time": "2026-08-03T10:32:20", "percent_change": -10.9703, "prev_day_close": 124.700000762939}, {"option": "NBIS261016C00310000", "bid": 20.7, "bid_size": 163.0, "ask": 22.55, "ask_size": 35.0, "iv": 1.2459, "open_interest": 70.0, "volume": 29.0, "delta": 0.3597, "gamma": 0.0031, "vega": 0.3578, "theta": -0.3012, "rho": 0.1123, "theo": 21.9356, "change": 10.07, "open": 14.74, "high": 23.82, "low": 14.74, "tick": "up", "last_trade_price": 23.82, "last_trade_time": "2026-08-03T15:05:44", "percent_change": 73.2364, "prev_day_close": 13.75}, {"option": "NBIS261016P00310000", "bid": 115.85, "bid_size": 15.0, "ask": 118.55, "ask_size": 28.0, "iv": 1.26, "open_interest": 1.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0032, "vega": 0.3551, "theta": -0.2977, "rho": -0.373, "theo": 117.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.51, "last_trade_time": "2026-07-22T11:30:14", "percent_change": 0.0, "prev_day_close": 133.425003051758}, {"option": "NBIS261016C00320000", "bid": 19.3, "bid_size": 106.0, "ask": 20.85, "ask_size": 29.0, "iv": 1.2492, "open_interest": 744.0, "volume": 246.0, "delta": 0.3389, "gamma": 0.003, "vega": 0.35, "theta": -0.2946, "rho": 0.1066, "theo": 20.2577, "change": 7.925, "open": 12.35, "high": 22.5, "low": 12.35, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-03T15:55:24", "percent_change": 64.0404, "prev_day_close": 12.375}, {"option": "NBIS261016P00320000", "bid": 124.0, "bid_size": 14.0, "ask": 126.8, "ask_size": 23.0, "iv": 1.2572, "open_interest": 13.0, "volume": 2.0, "delta": -0.667, "gamma": 0.0031, "vega": 0.3458, "theta": -0.2905, "rho": -0.3801, "theo": 125.3034, "change": -17.075, "open": 125.1, "high": 125.25, "low": 125.1, "tick": "up", "last_trade_price": 125.25, "last_trade_time": "2026-08-03T15:56:01", "percent_change": -11.9972, "prev_day_close": 142.324996948242}, {"option": "NBIS261120C00055000", "bid": 157.95, "bid_size": 5.0, "ask": 161.95, "ask_size": 5.0, "iv": 1.3893, "open_interest": 38.0, "volume": 1.0, "delta": 0.9845, "gamma": 0.0002, "vega": 0.0503, "theta": -0.0113, "rho": 0.1506, "theo": 160.2848, "change": 25.8, "open": 161.6, "high": 161.6, "low": 161.6, "tick": "down", "last_trade_price": 161.6, "last_trade_time": "2026-08-03T11:51:10", "percent_change": 18.9985, "prev_day_close": 135.800003051758}, {"option": "NBIS261120P00055000", "bid": 0.65, "bid_size": 116.0, "ask": 1.7, "ask_size": 2.0, "iv": 1.4076, "open_interest": 487.0, "volume": 11.0, "delta": -0.0175, "gamma": 0.0002, "vega": 0.0504, "theta": -0.0331, "rho": -0.0148, "theo": 1.4253, "change": -0.32, "open": 1.4, "high": 1.4, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-03T13:57:53", "percent_change": -19.7531, "prev_day_close": 1.62000000476837}, {"option": "NBIS261120C00060000", "bid": 153.6, "bid_size": 8.0, "ask": 156.95, "ask_size": 5.0, "iv": 1.3576, "open_interest": 12.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0003, "vega": 0.0604, "theta": -0.0179, "rho": 0.1619, "theo": 155.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.3, "last_trade_time": "2026-07-21T13:06:48", "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "NBIS261120P00060000", "bid": 1.61, "bid_size": 1.0, "ask": 3.15, "ask_size": 225.0, "iv": 1.5282, "open_interest": 580.0, "volume": 26.0, "delta": -0.0217, "gamma": 0.0003, "vega": 0.0604, "theta": -0.0392, "rho": -0.0184, "theo": 1.7905, "change": -0.435, "open": 1.75, "high": 1.91, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-03T14:17:16", "percent_change": -20.7637, "prev_day_close": 2.09500002861023}, {"option": "NBIS261120C00065000", "bid": 149.05, "bid_size": 7.0, "ask": 152.25, "ask_size": 5.0, "iv": 1.3305, "open_interest": 26.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0004, "vega": 0.0714, "theta": -0.0251, "rho": 0.1726, "theo": 151.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.95, "last_trade_time": "2026-07-29T12:05:20", "percent_change": 0.0, "prev_day_close": 126.700000762939}, {"option": "NBIS261120P00065000", "bid": 0.81, "bid_size": 228.0, "ask": 3.7, "ask_size": 209.0, "iv": 1.4208, "open_interest": 1136.0, "volume": 103.0, "delta": -0.0265, "gamma": 0.0004, "vega": 0.0716, "theta": -0.0457, "rho": -0.0225, "theo": 2.2184, "change": -0.455, "open": 2.2, "high": 2.3, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-03T12:53:14", "percent_change": -17.2676, "prev_day_close": 2.63499999046326}, {"option": "NBIS261120C00070000", "bid": 144.6, "bid_size": 8.0, "ask": 147.75, "ask_size": 5.0, "iv": 1.3202, "open_interest": 71.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0004, "vega": 0.0832, "theta": -0.0327, "rho": 0.1828, "theo": 146.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.16, "last_trade_time": "2026-07-29T12:05:20", "percent_change": 0.0, "prev_day_close": 122.675003051758}, {"option": "NBIS261120P00070000", "bid": 2.5, "bid_size": 17.0, "ask": 3.35, "ask_size": 189.0, "iv": 1.422, "open_interest": 277.0, "volume": 9.0, "delta": -0.0319, "gamma": 0.0004, "vega": 0.0834, "theta": -0.0526, "rho": -0.0272, "theo": 2.7131, "change": -0.73, "open": 2.7, "high": 2.78, "low": 2.65, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-03T15:48:06", "percent_change": -21.1594, "prev_day_close": 3.45000004768372}, {"option": "NBIS261120C00075000", "bid": 140.25, "bid_size": 9.0, "ask": 143.45, "ask_size": 5.0, "iv": 1.3194, "open_interest": 6.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0005, "vega": 0.096, "theta": -0.0407, "rho": 0.1922, "theo": 142.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.92, "last_trade_time": "2026-05-06T13:56:53", "percent_change": 0.0, "prev_day_close": 118.550003051758}, {"option": "NBIS261120P00075000", "bid": 3.0, "bid_size": 41.0, "ask": 3.8, "ask_size": 220.0, "iv": 1.3926, "open_interest": 2843.0, "volume": 16.0, "delta": -0.0379, "gamma": 0.0005, "vega": 0.0963, "theta": -0.06, "rho": -0.0324, "theo": 3.2805, "change": -0.825, "open": 3.35, "high": 3.5, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-03T14:17:31", "percent_change": -21.0191, "prev_day_close": 3.92500007152557}, {"option": "NBIS261120C00080000", "bid": 136.0, "bid_size": 7.0, "ask": 139.15, "ask_size": 5.0, "iv": 1.314, "open_interest": 26.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0006, "vega": 0.1093, "theta": -0.049, "rho": 0.2011, "theo": 138.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.05, "last_trade_time": "2026-07-31T14:54:20", "percent_change": 0.0, "prev_day_close": 114.25}, {"option": "NBIS261120P00080000", "bid": 3.15, "bid_size": 122.0, "ask": 4.3, "ask_size": 1.0, "iv": 1.3468, "open_interest": 194.0, "volume": 8.0, "delta": -0.0446, "gamma": 0.0006, "vega": 0.1096, "theta": -0.0677, "rho": -0.038, "theo": 3.9248, "change": -0.925, "open": 4.47, "high": 4.47, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-03T15:46:31", "percent_change": -19.171, "prev_day_close": 4.82500004768372}, {"option": "NBIS261120C00085000", "bid": 131.8, "bid_size": 6.0, "ask": 134.9, "ask_size": 5.0, "iv": 1.3056, "open_interest": 6.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0007, "vega": 0.1234, "theta": -0.0577, "rho": 0.2092, "theo": 133.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.26, "last_trade_time": "2026-07-29T11:40:54", "percent_change": 0.0, "prev_day_close": 109.825000762939}, {"option": "NBIS261120P00085000", "bid": 3.75, "bid_size": 105.0, "ask": 5.6, "ask_size": 128.0, "iv": 1.3542, "open_interest": 129.0, "volume": 3.0, "delta": -0.0518, "gamma": 0.0007, "vega": 0.1238, "theta": -0.0757, "rho": -0.0445, "theo": 4.6493, "change": -1.225, "open": 4.6, "high": 4.6, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T14:15:12", "percent_change": -21.5859, "prev_day_close": 5.67499995231628}, {"option": "NBIS261120C00090000", "bid": 127.6, "bid_size": 7.0, "ask": 130.65, "ask_size": 5.0, "iv": 1.2913, "open_interest": 15.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0008, "vega": 0.138, "theta": -0.0666, "rho": 0.2167, "theo": 129.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.26, "last_trade_time": "2026-07-28T13:54:57", "percent_change": 0.0, "prev_day_close": 105.850002288818}, {"option": "NBIS261120P00090000", "bid": 5.0, "bid_size": 122.0, "ask": 6.25, "ask_size": 137.0, "iv": 1.3522, "open_interest": 592.0, "volume": 6.0, "delta": -0.0597, "gamma": 0.0008, "vega": 0.1384, "theta": -0.084, "rho": -0.0513, "theo": 5.4602, "change": -1.15, "open": 6.92, "high": 6.92, "low": 5.4, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -17.2932, "prev_day_close": 6.64999985694885}, {"option": "NBIS261120C00095000", "bid": 123.65, "bid_size": 9.0, "ask": 126.75, "ask_size": 5.0, "iv": 1.2933, "open_interest": 12.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0008, "vega": 0.1529, "theta": -0.0756, "rho": 0.2237, "theo": 125.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.3, "last_trade_time": "2026-07-20T11:53:28", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "NBIS261120P00095000", "bid": 5.55, "bid_size": 113.0, "ask": 7.25, "ask_size": 116.0, "iv": 1.3324, "open_interest": 358.0, "volume": 12.0, "delta": -0.0682, "gamma": 0.0008, "vega": 0.1532, "theta": -0.0924, "rho": -0.0586, "theo": 6.3584, "change": -1.525, "open": 6.48, "high": 6.48, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-03T15:11:04", "percent_change": -19.4888, "prev_day_close": 7.82500004768372}, {"option": "NBIS261120C00100000", "bid": 119.65, "bid_size": 8.0, "ask": 122.8, "ask_size": 8.0, "iv": 1.2854, "open_interest": 51.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0009, "vega": 0.1683, "theta": -0.0848, "rho": 0.2298, "theo": 121.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.19, "last_trade_time": "2026-07-30T10:27:23", "percent_change": 0.0, "prev_day_close": 98.6500015258789}, {"option": "NBIS261120P00100000", "bid": 7.0, "bid_size": 8.0, "ask": 8.65, "ask_size": 128.0, "iv": 1.3482, "open_interest": 1216.0, "volume": 14.0, "delta": -0.0772, "gamma": 0.0009, "vega": 0.169, "theta": -0.101, "rho": -0.0668, "theo": 7.3475, "change": -1.925, "open": 7.6, "high": 7.65, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-03T15:11:24", "percent_change": -21.0959, "prev_day_close": 9.125}, {"option": "NBIS261120C00105000", "bid": 115.8, "bid_size": 5.0, "ask": 118.95, "ask_size": 9.0, "iv": 1.28, "open_interest": 30.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.001, "vega": 0.1838, "theta": -0.094, "rho": 0.2354, "theo": 117.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.19, "last_trade_time": "2026-07-31T09:53:30", "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "NBIS261120P00105000", "bid": 7.85, "bid_size": 70.0, "ask": 9.9, "ask_size": 141.0, "iv": 1.3354, "open_interest": 190.0, "volume": 85.0, "delta": -0.0867, "gamma": 0.001, "vega": 0.1844, "theta": -0.1096, "rho": -0.0748, "theo": 8.4317, "change": -2.075, "open": 10.5, "high": 10.5, "low": 8.15, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-03T14:13:49", "percent_change": -20.1946, "prev_day_close": 10.2750000953674}, {"option": "NBIS261120C00110000", "bid": 111.9, "bid_size": 8.0, "ask": 115.2, "ask_size": 5.0, "iv": 1.2713, "open_interest": 38.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0011, "vega": 0.1993, "theta": -0.1033, "rho": 0.2404, "theo": 114.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.69, "last_trade_time": "2026-07-31T09:53:30", "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "NBIS261120P00110000", "bid": 8.3, "bid_size": 157.0, "ask": 11.05, "ask_size": 150.0, "iv": 1.307, "open_interest": 1100.0, "volume": 3.0, "delta": -0.0968, "gamma": 0.0011, "vega": 0.1998, "theta": -0.1183, "rho": -0.084, "theo": 9.61, "change": -2.41, "open": 11.51, "high": 11.51, "low": 9.49, "tick": "down", "last_trade_price": 9.49, "last_trade_time": "2026-08-03T13:17:33", "percent_change": -20.2521, "prev_day_close": 11.8999996185303}, {"option": "NBIS261120C00115000", "bid": 109.0, "bid_size": 12.0, "ask": 111.35, "ask_size": 11.0, "iv": 1.2803, "open_interest": 47.0, "volume": 8.0, "delta": 0.895, "gamma": 0.0012, "vega": 0.215, "theta": -0.1125, "rho": 0.2447, "theo": 110.5251, "change": 17.475, "open": 105.75, "high": 105.75, "low": 105.75, "tick": "up", "last_trade_price": 105.75, "last_trade_time": "2026-08-03T10:33:14", "percent_change": 19.7961, "prev_day_close": 88.2750015258789}, {"option": "NBIS261120P00115000", "bid": 9.5, "bid_size": 286.0, "ask": 12.35, "ask_size": 134.0, "iv": 1.2985, "open_interest": 166.0, "volume": 6.0, "delta": -0.1074, "gamma": 0.0012, "vega": 0.2158, "theta": -0.1269, "rho": -0.0937, "theo": 10.8851, "change": -2.55, "open": 11.23, "high": 11.23, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-08-03T14:56:17", "percent_change": -19.2453, "prev_day_close": 13.25}, {"option": "NBIS261120C00120000", "bid": 104.8, "bid_size": 91.0, "ask": 107.95, "ask_size": 16.0, "iv": 1.2646, "open_interest": 358.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0013, "vega": 0.2306, "theta": -0.1216, "rho": 0.2484, "theo": 106.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.05, "last_trade_time": "2026-07-30T10:26:26", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "NBIS261120P00120000", "bid": 11.6, "bid_size": 117.0, "ask": 12.7, "ask_size": 6.0, "iv": 1.2856, "open_interest": 720.0, "volume": 14.0, "delta": -0.1185, "gamma": 0.0013, "vega": 0.2314, "theta": -0.1355, "rho": -0.1028, "theo": 12.26, "change": -2.9, "open": 11.9, "high": 12.55, "low": 11.9, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-08-03T14:23:02", "percent_change": -19.5286, "prev_day_close": 14.8499999046326}, {"option": "NBIS261120C00125000", "bid": 101.4, "bid_size": 9.0, "ask": 104.3, "ask_size": 11.0, "iv": 1.2581, "open_interest": 201.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0014, "vega": 0.2458, "theta": -0.1306, "rho": 0.2516, "theo": 103.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.86, "last_trade_time": "2026-07-30T10:26:26", "percent_change": 0.0, "prev_day_close": 81.875}, {"option": "NBIS261120P00125000", "bid": 12.75, "bid_size": 137.0, "ask": 14.45, "ask_size": 25.0, "iv": 1.2792, "open_interest": 129.0, "volume": 12.0, "delta": -0.1299, "gamma": 0.0014, "vega": 0.2465, "theta": -0.1439, "rho": -0.1135, "theo": 13.7325, "change": -2.615, "open": 14.11, "high": 14.11, "low": 13.25, "tick": "up", "last_trade_price": 14.01, "last_trade_time": "2026-08-03T15:58:08", "percent_change": -15.7293, "prev_day_close": 16.6249995231628}, {"option": "NBIS261120C00130000", "bid": 98.05, "bid_size": 76.0, "ask": 101.1, "ask_size": 13.0, "iv": 1.258, "open_interest": 198.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0015, "vega": 0.261, "theta": -0.1394, "rho": 0.2542, "theo": 100.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.48, "last_trade_time": "2026-07-29T12:55:10", "percent_change": 0.0, "prev_day_close": 78.7249984741211}, {"option": "NBIS261120P00130000", "bid": 13.95, "bid_size": 152.0, "ask": 16.85, "ask_size": 98.0, "iv": 1.283, "open_interest": 661.0, "volume": 10.0, "delta": -0.1417, "gamma": 0.0015, "vega": 0.2619, "theta": -0.1521, "rho": -0.1244, "theo": 15.3025, "change": -3.46, "open": 18.95, "high": 18.95, "low": 14.85, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-08-03T15:14:51", "percent_change": -18.6523, "prev_day_close": 18.5500001907349}, {"option": "NBIS261120C00135000", "bid": 94.8, "bid_size": 113.0, "ask": 97.8, "ask_size": 13.0, "iv": 1.2542, "open_interest": 362.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0016, "vega": 0.2759, "theta": -0.148, "rho": 0.2562, "theo": 96.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-07-30T09:53:24", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "NBIS261120P00135000", "bid": 15.95, "bid_size": 115.0, "ask": 19.25, "ask_size": 180.0, "iv": 1.2971, "open_interest": 369.0, "volume": 3.0, "delta": -0.1539, "gamma": 0.0016, "vega": 0.2766, "theta": -0.1601, "rho": -0.1356, "theo": 16.9739, "change": -4.05, "open": 17.45, "high": 17.45, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T13:42:12", "percent_change": -19.708, "prev_day_close": 20.5500001907349}, {"option": "NBIS261120C00140000", "bid": 91.65, "bid_size": 149.0, "ask": 94.5, "ask_size": 10.0, "iv": 1.2491, "open_interest": 132.0, "volume": 1.0, "delta": 0.8365, "gamma": 0.0017, "vega": 0.2902, "theta": -0.1564, "rho": 0.2579, "theo": 93.6855, "change": 16.85, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T10:29:41", "percent_change": 23.0349, "prev_day_close": 73.1500015258789}, {"option": "NBIS261120P00140000", "bid": 17.35, "bid_size": 148.0, "ask": 20.45, "ask_size": 112.0, "iv": 1.2756, "open_interest": 199.0, "volume": 20.0, "delta": -0.1664, "gamma": 0.0017, "vega": 0.2909, "theta": -0.1679, "rho": -0.1464, "theo": 18.743, "change": -4.195, "open": 21.0, "high": 21.0, "low": 18.43, "tick": "down", "last_trade_price": 18.43, "last_trade_time": "2026-08-03T15:45:53", "percent_change": -18.5414, "prev_day_close": 22.625}, {"option": "NBIS261120C00145000", "bid": 88.4, "bid_size": 16.0, "ask": 91.45, "ask_size": 9.0, "iv": 1.2437, "open_interest": 107.0, "volume": 2.0, "delta": 0.8239, "gamma": 0.0018, "vega": 0.304, "theta": -0.1645, "rho": 0.2591, "theo": 90.6094, "change": 24.1, "open": 94.5, "high": 94.5, "low": 94.5, "tick": "up", "last_trade_price": 94.5, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 34.233, "prev_day_close": 70.4000015258789}, {"option": "NBIS261120P00145000", "bid": 19.2, "bid_size": 161.0, "ask": 22.35, "ask_size": 127.0, "iv": 1.2718, "open_interest": 217.0, "volume": 4.0, "delta": -0.1791, "gamma": 0.0018, "vega": 0.3049, "theta": -0.1754, "rho": -0.1581, "theo": 20.6076, "change": -4.795, "open": 19.94, "high": 20.23, "low": 19.94, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-08-03T15:45:53", "percent_change": -19.1608, "prev_day_close": 25.0249996185303}, {"option": "NBIS261120C00150000", "bid": 85.7, "bid_size": 111.0, "ask": 89.0, "ask_size": 30.0, "iv": 1.2538, "open_interest": 159.0, "volume": 4.0, "delta": 0.811, "gamma": 0.0018, "vega": 0.3176, "theta": -0.1722, "rho": 0.2597, "theo": 87.6293, "change": 26.635, "open": 82.75, "high": 94.26, "low": 82.75, "tick": "up", "last_trade_price": 94.26, "last_trade_time": "2026-08-03T14:20:54", "percent_change": 39.3863, "prev_day_close": 67.625}, {"option": "NBIS261120P00150000", "bid": 21.2, "bid_size": 148.0, "ask": 24.35, "ask_size": 128.0, "iv": 1.2691, "open_interest": 921.0, "volume": 10.0, "delta": -0.192, "gamma": 0.0019, "vega": 0.3187, "theta": -0.1826, "rho": -0.1704, "theo": 22.5694, "change": -4.625, "open": 25.05, "high": 25.05, "low": 22.45, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-03T13:21:33", "percent_change": -17.0822, "prev_day_close": 27.0749998092651}, {"option": "NBIS261120C00155000", "bid": 82.65, "bid_size": 59.0, "ask": 85.65, "ask_size": 15.0, "iv": 1.2414, "open_interest": 179.0, "volume": 1.0, "delta": 0.798, "gamma": 0.0019, "vega": 0.3306, "theta": -0.1797, "rho": 0.26, "theo": 84.7445, "change": 26.66, "open": 91.41, "high": 91.41, "low": 91.41, "tick": "up", "last_trade_price": 91.41, "last_trade_time": "2026-08-03T14:19:45", "percent_change": 41.1737, "prev_day_close": 64.7500019073486}, {"option": "NBIS261120P00155000", "bid": 23.3, "bid_size": 140.0, "ask": 26.35, "ask_size": 65.0, "iv": 1.2654, "open_interest": 262.0, "volume": 5.0, "delta": -0.2052, "gamma": 0.0019, "vega": 0.3315, "theta": -0.1895, "rho": -0.1818, "theo": 24.628, "change": -4.535, "open": 25.09, "high": 25.09, "low": 25.09, "tick": "no_change", "last_trade_price": 25.09, "last_trade_time": "2026-08-03T11:19:11", "percent_change": -15.308, "prev_day_close": 29.625}, {"option": "NBIS261120C00160000", "bid": 79.75, "bid_size": 77.0, "ask": 82.9, "ask_size": 13.0, "iv": 1.2381, "open_interest": 250.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.002, "vega": 0.3428, "theta": -0.1868, "rho": 0.26, "theo": 81.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-07-31T11:54:03", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "NBIS261120P00160000", "bid": 25.6, "bid_size": 141.0, "ask": 28.5, "ask_size": 113.0, "iv": 1.2643, "open_interest": 228.0, "volume": 14.0, "delta": -0.2184, "gamma": 0.002, "vega": 0.3437, "theta": -0.1961, "rho": -0.1944, "theo": 26.7798, "change": -5.32, "open": 28.5, "high": 28.5, "low": 26.63, "tick": "down", "last_trade_price": 26.63, "last_trade_time": "2026-08-03T15:31:30", "percent_change": -16.651, "prev_day_close": 31.9500007629394}, {"option": "NBIS261120C00165000", "bid": 77.3, "bid_size": 111.0, "ask": 80.75, "ask_size": 19.0, "iv": 1.2473, "open_interest": 143.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0021, "vega": 0.3545, "theta": -0.1936, "rho": 0.2596, "theo": 79.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.66, "last_trade_time": "2026-07-30T10:04:31", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "NBIS261120P00165000", "bid": 27.65, "bid_size": 135.0, "ask": 30.0, "ask_size": 25.0, "iv": 1.2482, "open_interest": 408.0, "volume": 2.0, "delta": -0.2319, "gamma": 0.0021, "vega": 0.3555, "theta": -0.2024, "rho": -0.2064, "theo": 29.0215, "change": -5.12, "open": 29.3, "high": 29.3, "low": 29.28, "tick": "down", "last_trade_price": 29.28, "last_trade_time": "2026-08-03T12:00:38", "percent_change": -14.8837, "prev_day_close": 34.3999996185303}, {"option": "NBIS261120C00170000", "bid": 74.55, "bid_size": 120.0, "ask": 77.65, "ask_size": 14.0, "iv": 1.2365, "open_interest": 165.0, "volume": 2.0, "delta": 0.7582, "gamma": 0.0022, "vega": 0.3658, "theta": -0.2, "rho": 0.2587, "theo": 76.6375, "change": 23.07, "open": 80.3, "high": 81.17, "low": 80.3, "tick": "up", "last_trade_price": 81.17, "last_trade_time": "2026-08-03T15:06:50", "percent_change": 39.7074, "prev_day_close": 58.1000003814697}, {"option": "NBIS261120P00170000", "bid": 29.95, "bid_size": 150.0, "ask": 33.1, "ask_size": 64.0, "iv": 1.2559, "open_interest": 441.0, "volume": 5.0, "delta": -0.2454, "gamma": 0.0022, "vega": 0.3669, "theta": -0.2082, "rho": -0.2197, "theo": 31.3541, "change": -6.605, "open": 33.98, "high": 33.98, "low": 30.72, "tick": "down", "last_trade_price": 30.72, "last_trade_time": "2026-08-03T14:11:08", "percent_change": -17.6959, "prev_day_close": 37.3249988555908}, {"option": "NBIS261120C00175000", "bid": 72.2, "bid_size": 133.0, "ask": 75.0, "ask_size": 27.0, "iv": 1.2353, "open_interest": 218.0, "volume": 3.0, "delta": 0.7447, "gamma": 0.0022, "vega": 0.3763, "theta": -0.206, "rho": 0.2576, "theo": 74.1133, "change": 20.445, "open": 77.15, "high": 77.15, "low": 75.67, "tick": "up", "last_trade_price": 75.72, "last_trade_time": "2026-08-03T15:54:56", "percent_change": 36.9878, "prev_day_close": 55.2749996185303}, {"option": "NBIS261120P00175000", "bid": 33.45, "bid_size": 11.0, "ask": 35.5, "ask_size": 75.0, "iv": 1.2675, "open_interest": 381.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0022, "vega": 0.3772, "theta": -0.2137, "rho": -0.232, "theo": 33.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.17, "last_trade_time": "2026-07-31T12:58:33", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "NBIS261120C00180000", "bid": 70.3, "bid_size": 19.0, "ask": 73.0, "ask_size": 30.0, "iv": 1.2463, "open_interest": 516.0, "volume": 6.0, "delta": 0.7313, "gamma": 0.0023, "vega": 0.3862, "theta": -0.2117, "rho": 0.2563, "theo": 71.6743, "change": 21.72, "open": 67.25, "high": 75.27, "low": 67.25, "tick": "up", "last_trade_price": 75.27, "last_trade_time": "2026-08-03T12:46:19", "percent_change": 40.5602, "prev_day_close": 53.5499992370606}, {"option": "NBIS261120P00180000", "bid": 35.95, "bid_size": 11.0, "ask": 38.5, "ask_size": 108.0, "iv": 1.2712, "open_interest": 696.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0023, "vega": 0.3871, "theta": -0.2189, "rho": -0.2443, "theo": 36.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-07-31T15:54:50", "percent_change": 0.0, "prev_day_close": 43.0750007629394}, {"option": "NBIS261120C00185000", "bid": 67.5, "bid_size": 157.0, "ask": 70.2, "ask_size": 29.0, "iv": 1.2332, "open_interest": 264.0, "volume": 5.0, "delta": 0.7178, "gamma": 0.0023, "vega": 0.3954, "theta": -0.217, "rho": 0.2548, "theo": 69.3174, "change": 21.595, "open": 48.35, "high": 73.67, "low": 48.35, "tick": "up", "last_trade_price": 73.67, "last_trade_time": "2026-08-03T15:06:50", "percent_change": 41.469, "prev_day_close": 52.0750007629394}, {"option": "NBIS261120P00185000", "bid": 38.55, "bid_size": 11.0, "ask": 40.6, "ask_size": 118.0, "iv": 1.2627, "open_interest": 1002.0, "volume": 6.0, "delta": -0.2861, "gamma": 0.0024, "vega": 0.3962, "theta": -0.2237, "rho": -0.2573, "theo": 38.8758, "change": -7.43, "open": 40.45, "high": 40.45, "low": 37.78, "tick": "up", "last_trade_price": 38.52, "last_trade_time": "2026-08-03T15:50:36", "percent_change": -16.1697, "prev_day_close": 45.9499988555908}, {"option": "NBIS261120C00190000", "bid": 65.25, "bid_size": 162.0, "ask": 68.15, "ask_size": 26.0, "iv": 1.2349, "open_interest": 792.0, "volume": 25.0, "delta": 0.7044, "gamma": 0.0024, "vega": 0.404, "theta": -0.222, "rho": 0.2529, "theo": 67.0413, "change": 16.925, "open": 45.0, "high": 73.62, "low": 45.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-03T15:55:31", "percent_change": 33.7993, "prev_day_close": 50.0750007629394}, {"option": "NBIS261120P00190000", "bid": 40.25, "bid_size": 123.0, "ask": 43.3, "ask_size": 71.0, "iv": 1.2489, "open_interest": 102.0, "volume": 20.0, "delta": -0.2997, "gamma": 0.0024, "vega": 0.4049, "theta": -0.2281, "rho": -0.2699, "theo": 41.5478, "change": -7.205, "open": 44.2, "high": 44.2, "low": 41.54, "tick": "up", "last_trade_price": 41.62, "last_trade_time": "2026-08-03T12:24:22", "percent_change": -14.7568, "prev_day_close": 48.8249988555908}, {"option": "NBIS261120C00195000", "bid": 63.05, "bid_size": 148.0, "ask": 65.85, "ask_size": 24.0, "iv": 1.2322, "open_interest": 206.0, "volume": 7.0, "delta": 0.691, "gamma": 0.0024, "vega": 0.412, "theta": -0.2266, "rho": 0.2507, "theo": 64.8448, "change": 20.22, "open": 51.0, "high": 68.37, "low": 51.0, "tick": "up", "last_trade_price": 68.37, "last_trade_time": "2026-08-03T12:39:18", "percent_change": 41.9938, "prev_day_close": 48.1499996185303}, {"option": "NBIS261120P00195000", "bid": 42.95, "bid_size": 142.0, "ask": 46.5, "ask_size": 147.0, "iv": 1.252, "open_interest": 128.0, "volume": 8.0, "delta": -0.3132, "gamma": 0.0025, "vega": 0.4128, "theta": -0.2322, "rho": -0.283, "theo": 44.3019, "change": -7.855, "open": 47.99, "high": 47.99, "low": 43.15, "tick": "up", "last_trade_price": 43.82, "last_trade_time": "2026-08-03T15:00:06", "percent_change": -15.2008, "prev_day_close": 51.6749992370606}, {"option": "NBIS261120C00200000", "bid": 61.05, "bid_size": 134.0, "ask": 63.6, "ask_size": 24.0, "iv": 1.2308, "open_interest": 504.0, "volume": 85.0, "delta": 0.6777, "gamma": 0.0025, "vega": 0.4193, "theta": -0.2308, "rho": 0.2485, "theo": 62.7253, "change": 20.15, "open": 42.15, "high": 68.39, "low": 40.18, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-03T15:04:07", "percent_change": 43.4736, "prev_day_close": 46.3499984741211}, {"option": "NBIS261120P00200000", "bid": 45.75, "bid_size": 128.0, "ask": 49.45, "ask_size": 134.0, "iv": 1.2514, "open_interest": 471.0, "volume": 9.0, "delta": -0.3267, "gamma": 0.0025, "vega": 0.4201, "theta": -0.2359, "rho": -0.2934, "theo": 47.1336, "change": -7.4, "open": 51.03, "high": 51.18, "low": 46.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2026-08-03T15:42:22", "percent_change": -13.4058, "prev_day_close": 55.2000007629394}, {"option": "NBIS261120C00210000", "bid": 57.25, "bid_size": 17.0, "ask": 59.8, "ask_size": 30.0, "iv": 1.2337, "open_interest": 911.0, "volume": 9.0, "delta": 0.6514, "gamma": 0.0026, "vega": 0.4322, "theta": -0.2382, "rho": 0.2437, "theo": 58.7044, "change": 16.75, "open": 57.1, "high": 61.93, "low": 57.1, "tick": "down", "last_trade_price": 59.85, "last_trade_time": "2026-08-03T15:48:32", "percent_change": 38.8631, "prev_day_close": 43.1000003814697}, {"option": "NBIS261120P00210000", "bid": 51.6, "bid_size": 142.0, "ask": 54.55, "ask_size": 114.0, "iv": 1.2392, "open_interest": 657.0, "volume": 32.0, "delta": -0.3534, "gamma": 0.0026, "vega": 0.4328, "theta": -0.2423, "rho": -0.3192, "theo": 53.016, "change": -8.845, "open": 56.11, "high": 56.11, "low": 53.43, "tick": "down", "last_trade_price": 53.43, "last_trade_time": "2026-08-03T11:21:08", "percent_change": -14.2031, "prev_day_close": 62.2750015258789}, {"option": "NBIS261120C00220000", "bid": 53.5, "bid_size": 35.0, "ask": 56.4, "ask_size": 59.0, "iv": 1.2356, "open_interest": 1024.0, "volume": 190.0, "delta": 0.6255, "gamma": 0.0026, "vega": 0.4426, "theta": -0.2443, "rho": 0.238, "theo": 54.962, "change": 16.21, "open": 35.0, "high": 58.38, "low": 34.5, "tick": "no_change", "last_trade_price": 56.16, "last_trade_time": "2026-08-03T15:40:51", "percent_change": 40.5757, "prev_day_close": 39.9500007629394}, {"option": "NBIS261120P00220000", "bid": 57.7, "bid_size": 125.0, "ask": 61.4, "ask_size": 138.0, "iv": 1.2442, "open_interest": 241.0, "volume": 3.0, "delta": -0.3796, "gamma": 0.0027, "vega": 0.4431, "theta": -0.2474, "rho": -0.3454, "theo": 59.1815, "change": -11.095, "open": 59.12, "high": 59.12, "low": 57.93, "tick": "down", "last_trade_price": 57.93, "last_trade_time": "2026-08-03T13:56:02", "percent_change": -16.0739, "prev_day_close": 69.0249977111816}, {"option": "NBIS261120C00230000", "bid": 50.1, "bid_size": 38.0, "ask": 53.0, "ask_size": 85.0, "iv": 1.2357, "open_interest": 779.0, "volume": 22.0, "delta": 0.6002, "gamma": 0.0027, "vega": 0.4509, "theta": -0.2491, "rho": 0.2321, "theo": 51.4816, "change": 14.27, "open": 31.8, "high": 56.55, "low": 31.8, "tick": "down", "last_trade_price": 51.67, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 38.1551, "prev_day_close": 37.3999996185303}, {"option": "NBIS261120P00230000", "bid": 64.6, "bid_size": 33.0, "ask": 67.5, "ask_size": 68.0, "iv": 1.2439, "open_interest": 797.0, "volume": 1.0, "delta": -0.4053, "gamma": 0.0027, "vega": 0.4511, "theta": -0.2512, "rho": -0.369, "theo": 65.6137, "change": -12.145, "open": 63.93, "high": 63.93, "low": 63.93, "tick": "down", "last_trade_price": 63.93, "last_trade_time": "2026-08-03T13:56:02", "percent_change": -15.9645, "prev_day_close": 76.0750007629394}, {"option": "NBIS261120C00240000", "bid": 46.9, "bid_size": 43.0, "ask": 49.75, "ask_size": 91.0, "iv": 1.2347, "open_interest": 418.0, "volume": 6.0, "delta": 0.5755, "gamma": 0.0027, "vega": 0.4571, "theta": -0.2527, "rho": 0.2259, "theo": 48.242, "change": 17.245, "open": 29.22, "high": 52.07, "low": 29.22, "tick": "up", "last_trade_price": 52.07, "last_trade_time": "2026-08-03T15:25:13", "percent_change": 49.519, "prev_day_close": 34.8250007629394}, {"option": "NBIS261120P00240000", "bid": 70.7, "bid_size": 78.0, "ask": 73.75, "ask_size": 31.0, "iv": 1.2315, "open_interest": 44.0, "volume": 5.0, "delta": -0.4304, "gamma": 0.0028, "vega": 0.457, "theta": -0.2538, "rho": -0.392, "theo": 72.2879, "change": -10.625, "open": 81.79, "high": 81.79, "low": 70.4, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-08-03T15:55:00", "percent_change": -12.8128, "prev_day_close": 82.9249992370606}, {"option": "NBIS261120C00250000", "bid": 43.9, "bid_size": 46.0, "ask": 46.7, "ask_size": 106.0, "iv": 1.2442, "open_interest": 426.0, "volume": 67.0, "delta": 0.5516, "gamma": 0.0028, "vega": 0.4613, "theta": -0.2553, "rho": 0.2193, "theo": 45.2302, "change": 13.57, "open": 32.0, "high": 50.0, "low": 32.0, "tick": "down", "last_trade_price": 45.37, "last_trade_time": "2026-08-03T15:57:43", "percent_change": 42.673, "prev_day_close": 31.7999992370606}, {"option": "NBIS261120P00250000", "bid": 77.95, "bid_size": 91.0, "ask": 81.0, "ask_size": 82.0, "iv": 1.2379, "open_interest": 40.0, "volume": 4.0, "delta": -0.4548, "gamma": 0.0028, "vega": 0.4609, "theta": -0.2554, "rho": -0.4155, "theo": 79.195, "change": -13.415, "open": 95.97, "high": 95.97, "low": 77.61, "tick": "down", "last_trade_price": 77.61, "last_trade_time": "2026-08-03T13:22:45", "percent_change": -14.7377, "prev_day_close": 91.0249977111816}, {"option": "NBIS261120C00260000", "bid": 41.0, "bid_size": 112.0, "ask": 43.85, "ask_size": 48.0, "iv": 1.2309, "open_interest": 660.0, "volume": 43.0, "delta": 0.5284, "gamma": 0.0028, "vega": 0.4639, "theta": -0.2569, "rho": 0.2128, "theo": 42.4296, "change": 16.975, "open": 26.73, "high": 47.0, "low": 26.73, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-08-03T14:03:10", "percent_change": 56.5362, "prev_day_close": 30.0250005722046}, {"option": "NBIS261120P00260000", "bid": 84.7, "bid_size": 94.0, "ask": 87.7, "ask_size": 22.0, "iv": 1.2285, "open_interest": 22.0, "volume": 10.0, "delta": -0.4784, "gamma": 0.0028, "vega": 0.4631, "theta": -0.256, "rho": -0.4372, "theo": 86.3186, "change": -6.625, "open": 91.6, "high": 91.9, "low": 91.6, "tick": "up", "last_trade_price": 91.9, "last_trade_time": "2026-08-03T10:05:54", "percent_change": -6.72418, "prev_day_close": 98.5250015258789}, {"option": "NBIS261120C00270000", "bid": 38.65, "bid_size": 67.0, "ask": 41.25, "ask_size": 96.0, "iv": 1.2327, "open_interest": 533.0, "volume": 57.0, "delta": 0.5061, "gamma": 0.0028, "vega": 0.465, "theta": -0.2576, "rho": 0.2062, "theo": 39.8452, "change": 15.1, "open": 40.9, "high": 43.93, "low": 40.9, "tick": "down", "last_trade_price": 42.9, "last_trade_time": "2026-08-03T15:23:57", "percent_change": 54.3165, "prev_day_close": 27.8000001907349}, {"option": "NBIS261120P00270000", "bid": 92.5, "bid_size": 58.0, "ask": 95.0, "ask_size": 21.0, "iv": 1.2329, "open_interest": 70.0, "volume": 3.0, "delta": -0.5012, "gamma": 0.0028, "vega": 0.4635, "theta": -0.2558, "rho": -0.4564, "theo": 93.6367, "change": -13.75, "open": 93.72, "high": 93.72, "low": 91.18, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T15:40:53", "percent_change": -12.8806, "prev_day_close": 106.75}, {"option": "NBIS261120C00280000", "bid": 35.8, "bid_size": 120.0, "ask": 38.8, "ask_size": 86.0, "iv": 1.2274, "open_interest": 273.0, "volume": 175.0, "delta": 0.4845, "gamma": 0.0028, "vega": 0.4644, "theta": -0.2576, "rho": 0.1994, "theo": 37.4193, "change": 12.275, "open": 21.82, "high": 41.38, "low": 21.82, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-08-03T15:41:20", "percent_change": 47.3481, "prev_day_close": 25.9250001907349}, {"option": "NBIS261120P00280000", "bid": 99.95, "bid_size": 21.0, "ask": 102.95, "ask_size": 17.0, "iv": 1.2361, "open_interest": 35.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0028, "vega": 0.4623, "theta": -0.2547, "rho": -0.479, "theo": 101.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.5, "last_trade_time": "2026-07-29T11:27:09", "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "NBIS261120C00290000", "bid": 33.7, "bid_size": 87.0, "ask": 36.75, "ask_size": 99.0, "iv": 1.231, "open_interest": 903.0, "volume": 65.0, "delta": 0.4638, "gamma": 0.0028, "vega": 0.4627, "theta": -0.2567, "rho": 0.1927, "theo": 35.1626, "change": 15.115, "open": 21.1, "high": 39.19, "low": 21.1, "tick": "up", "last_trade_price": 39.19, "last_trade_time": "2026-08-03T14:13:32", "percent_change": 62.783, "prev_day_close": 24.0749998092651}, {"option": "NBIS261120P00290000", "bid": 107.9, "bid_size": 17.0, "ask": 110.4, "ask_size": 16.0, "iv": 1.2363, "open_interest": 216.0, "volume": 0.0, "delta": -0.5446, "gamma": 0.0028, "vega": 0.4598, "theta": -0.2529, "rho": -0.4959, "theo": 108.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.56, "last_trade_time": "2026-07-30T15:49:43", "percent_change": 0.0, "prev_day_close": 122.799999237061}, {"option": "NBIS261120C00300000", "bid": 32.25, "bid_size": 15.0, "ask": 34.35, "ask_size": 97.0, "iv": 1.2347, "open_interest": 797.0, "volume": 429.0, "delta": 0.4438, "gamma": 0.0028, "vega": 0.46, "theta": -0.2553, "rho": 0.1863, "theo": 33.0601, "change": 13.15, "open": 20.0, "high": 36.91, "low": 19.0, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T15:30:13", "percent_change": 58.0574, "prev_day_close": 22.6500005722046}, {"option": "NBIS261120P00300000", "bid": 115.55, "bid_size": 22.0, "ask": 118.35, "ask_size": 20.0, "iv": 1.2354, "open_interest": 40.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0028, "vega": 0.4567, "theta": -0.2505, "rho": -0.5143, "theo": 116.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.23, "last_trade_time": "2026-07-31T10:30:31", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "NBIS261120C00310000", "bid": 29.85, "bid_size": 103.0, "ask": 32.45, "ask_size": 99.0, "iv": 1.2305, "open_interest": 282.0, "volume": 1.0, "delta": 0.4247, "gamma": 0.0027, "vega": 0.456, "theta": -0.2533, "rho": 0.1796, "theo": 31.1013, "change": 8.775, "open": 29.85, "high": 29.85, "low": 29.85, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-08-03T11:01:57", "percent_change": 41.637, "prev_day_close": 21.0749998092651}, {"option": "NBIS261120P00310000", "bid": 123.6, "bid_size": 23.0, "ask": 126.6, "ask_size": 23.0, "iv": 1.239, "open_interest": 9.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0028, "vega": 0.4521, "theta": -0.2476, "rho": -0.5332, "theo": 124.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.25, "last_trade_time": "2026-07-23T14:42:14", "percent_change": 0.0, "prev_day_close": 139.625}, {"option": "NBIS261120C00320000", "bid": 28.4, "bid_size": 12.0, "ask": 30.6, "ask_size": 102.0, "iv": 1.2344, "open_interest": 873.0, "volume": 25.0, "delta": 0.4064, "gamma": 0.0027, "vega": 0.4512, "theta": -0.2508, "rho": 0.1731, "theo": 29.2776, "change": 10.25, "open": 24.83, "high": 32.47, "low": 24.83, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-08-03T15:50:47", "percent_change": 51.3784, "prev_day_close": 19.9500007629395}, {"option": "NBIS261120P00320000", "bid": 131.5, "bid_size": 17.0, "ask": 134.45, "ask_size": 12.0, "iv": 1.2337, "open_interest": 11.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0028, "vega": 0.4464, "theta": -0.2442, "rho": -0.5455, "theo": 132.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.3, "last_trade_time": "2026-07-23T14:08:42", "percent_change": 0.0, "prev_day_close": 148.425003051758}, {"option": "NBIS261120C00330000", "bid": 26.6, "bid_size": 13.0, "ask": 28.9, "ask_size": 97.0, "iv": 1.2335, "open_interest": 198.0, "volume": 8.0, "delta": 0.3889, "gamma": 0.0027, "vega": 0.4459, "theta": -0.2479, "rho": 0.167, "theo": 27.5774, "change": 12.155, "open": 23.0, "high": 30.68, "low": 22.95, "tick": "up", "last_trade_price": 30.68, "last_trade_time": "2026-08-03T14:03:57", "percent_change": 65.614, "prev_day_close": 18.5250005722046}, {"option": "NBIS261120P00330000", "bid": 140.1, "bid_size": 15.0, "ask": 142.95, "ask_size": 10.0, "iv": 1.2406, "open_interest": 52.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0028, "vega": 0.4405, "theta": -0.2403, "rho": -0.5624, "theo": 141.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.8, "last_trade_time": "2026-07-23T15:02:04", "percent_change": 0.0, "prev_day_close": 157.149993896484}, {"option": "NBIS261120C00340000", "bid": 24.0, "bid_size": 123.0, "ask": 27.9, "ask_size": 60.0, "iv": 1.2289, "open_interest": 405.0, "volume": 2.0, "delta": 0.3721, "gamma": 0.0026, "vega": 0.4399, "theta": -0.2446, "rho": 0.161, "theo": 25.9904, "change": 9.295, "open": 26.72, "high": 26.72, "low": 26.72, "tick": "up", "last_trade_price": 26.72, "last_trade_time": "2026-08-03T11:22:10", "percent_change": 53.3429, "prev_day_close": 17.4249992370605}, {"option": "NBIS261120P00340000", "bid": 148.2, "bid_size": 15.0, "ask": 151.55, "ask_size": 18.0, "iv": 1.2407, "open_interest": 380.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0027, "vega": 0.4333, "theta": -0.2362, "rho": -0.5712, "theo": 149.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.3, "last_trade_time": "2026-07-29T11:48:07", "percent_change": 0.0, "prev_day_close": 165.974998474121}, {"option": "NBIS261120C00350000", "bid": 22.5, "bid_size": 184.0, "ask": 26.45, "ask_size": 146.0, "iv": 1.2293, "open_interest": 329.0, "volume": 39.0, "delta": 0.356, "gamma": 0.0026, "vega": 0.4332, "theta": -0.2411, "rho": 0.1549, "theo": 24.5091, "change": 8.925, "open": 20.1, "high": 27.55, "low": 20.1, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-08-03T15:54:56", "percent_change": 54.8387, "prev_day_close": 16.2750005722046}, {"option": "NBIS261120P00350000", "bid": 156.65, "bid_size": 12.0, "ask": 159.85, "ask_size": 13.0, "iv": 1.2388, "open_interest": 32.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0027, "vega": 0.426, "theta": -0.2317, "rho": -0.5896, "theo": 157.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.65, "last_trade_time": "2026-07-27T10:47:12", "percent_change": 0.0, "prev_day_close": 174.824996948242}, {"option": "NBIS261120C00360000", "bid": 21.45, "bid_size": 171.0, "ask": 24.45, "ask_size": 100.0, "iv": 1.2262, "open_interest": 75.0, "volume": 6.0, "delta": 0.3407, "gamma": 0.0026, "vega": 0.426, "theta": -0.2372, "rho": 0.149, "theo": 23.1272, "change": 9.45, "open": 23.75, "high": 24.8, "low": 23.75, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-08-03T12:02:51", "percent_change": 61.5635, "prev_day_close": 15.3500003814697}, {"option": "NBIS261120P00360000", "bid": 165.15, "bid_size": 17.0, "ask": 168.6, "ask_size": 15.0, "iv": 1.2404, "open_interest": 8.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.0026, "vega": 0.4176, "theta": -0.2269, "rho": -0.5973, "theo": 166.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.95, "last_trade_time": "2026-06-30T15:04:23", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "NBIS261120C00370000", "bid": 20.1, "bid_size": 151.0, "ask": 23.15, "ask_size": 30.0, "iv": 1.2257, "open_interest": 41.0, "volume": 6.0, "delta": 0.3261, "gamma": 0.0025, "vega": 0.4186, "theta": -0.2332, "rho": 0.1435, "theo": 21.8363, "change": 11.3, "open": 22.15, "high": 25.45, "low": 22.15, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-08-03T14:54:50", "percent_change": 79.8587, "prev_day_close": 14.1500000953674}, {"option": "NBIS261120P00370000", "bid": 174.0, "bid_size": 17.0, "ask": 177.3, "ask_size": 14.0, "iv": 1.2434, "open_interest": 4.0, "volume": 4.0, "delta": -0.6867, "gamma": 0.0026, "vega": 0.409, "theta": -0.2219, "rho": -0.61, "theo": 175.134, "change": -21.91, "open": 175.09, "high": 175.09, "low": 170.89, "tick": "down", "last_trade_price": 170.89, "last_trade_time": "2026-08-03T13:45:06", "percent_change": -11.3641, "prev_day_close": 192.800003051758}, {"option": "NBIS261120C00380000", "bid": 20.25, "bid_size": 3.0, "ask": 21.7, "ask_size": 96.0, "iv": 1.2396, "open_interest": 290.0, "volume": 3156.0, "delta": 0.3121, "gamma": 0.0024, "vega": 0.411, "theta": -0.229, "rho": 0.1382, "theo": 20.6288, "change": 7.65, "open": 17.55, "high": 23.37, "low": 17.5, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-08-03T15:55:53", "percent_change": 57.3034, "prev_day_close": 13.3499999046326}, {"option": "NBIS261120P00380000", "bid": 183.05, "bid_size": 17.0, "ask": 185.85, "ask_size": 16.0, "iv": 1.2451, "open_interest": 4.0, "volume": 2.0, "delta": -0.7013, "gamma": 0.0026, "vega": 0.4004, "theta": -0.2168, "rho": -0.617, "theo": 183.8924, "change": -17.45, "open": 184.6, "high": 184.65, "low": 184.6, "tick": "up", "last_trade_price": 184.65, "last_trade_time": "2026-08-03T15:56:58", "percent_change": -8.63434, "prev_day_close": 202.099998474121}, {"option": "NBIS261120C00390000", "bid": 17.8, "bid_size": 197.0, "ask": 20.85, "ask_size": 68.0, "iv": 1.2273, "open_interest": 124.0, "volume": 16.0, "delta": 0.2988, "gamma": 0.0024, "vega": 0.4031, "theta": -0.2246, "rho": 0.133, "theo": 19.4987, "change": 9.03, "open": 20.15, "high": 21.43, "low": 19.65, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-08-03T13:30:41", "percent_change": 72.8226, "prev_day_close": 12.4000000953674}, {"option": "NBIS261120P00390000", "bid": 192.0, "bid_size": 17.0, "ask": 194.75, "ask_size": 11.0, "iv": 1.2481, "open_interest": 30.0, "volume": 2.0, "delta": -0.7153, "gamma": 0.0025, "vega": 0.3911, "theta": -0.2116, "rho": -0.6236, "theo": 192.7332, "change": -17.225, "open": 193.45, "high": 193.45, "low": 193.4, "tick": "down", "last_trade_price": 193.4, "last_trade_time": "2026-08-03T15:56:52", "percent_change": -8.17804, "prev_day_close": 210.625}, {"option": "NBIS261120C00400000", "bid": 16.5, "bid_size": 200.0, "ask": 20.5, "ask_size": 110.0, "iv": 1.2336, "open_interest": 809.0, "volume": 411.0, "delta": 0.2861, "gamma": 0.0024, "vega": 0.3947, "theta": -0.2201, "rho": 0.1278, "theo": 18.4415, "change": 7.025, "open": 19.0, "high": 20.82, "low": 18.95, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-08-03T15:46:06", "percent_change": 58.9099, "prev_day_close": 11.9250001907349}, {"option": "NBIS261120P00400000", "bid": 200.5, "bid_size": 17.0, "ask": 203.75, "ask_size": 10.0, "iv": 1.2446, "open_interest": 1.0, "volume": 0.0, "delta": -0.7286, "gamma": 0.0025, "vega": 0.3824, "theta": -0.2062, "rho": -0.6378, "theo": 201.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.3, "last_trade_time": "2026-06-30T14:57:23", "percent_change": 0.0, "prev_day_close": 220.199996948242}, {"option": "NBIS261120C00410000", "bid": 15.55, "bid_size": 194.0, "ask": 18.75, "ask_size": 71.0, "iv": 1.2248, "open_interest": 229.0, "volume": 8.0, "delta": 0.274, "gamma": 0.0023, "vega": 0.3863, "theta": -0.2156, "rho": 0.1229, "theo": 17.4523, "change": 7.725, "open": 15.21, "high": 18.7, "low": 15.21, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T12:55:43", "percent_change": 70.3872, "prev_day_close": 10.9749999046326}, {"option": "NBIS261120P00410000", "bid": 209.5, "bid_size": 13.0, "ask": 212.7, "ask_size": 17.0, "iv": 1.2452, "open_interest": 5.0, "volume": 1.0, "delta": -0.7413, "gamma": 0.0024, "vega": 0.3712, "theta": -0.2008, "rho": -0.632, "theo": 210.6358, "change": -4.53, "open": 224.77, "high": 224.77, "low": 224.77, "tick": "up", "last_trade_price": 224.77, "last_trade_time": "2026-08-03T09:45:41", "percent_change": -1.97558, "prev_day_close": 229.300003051758}, {"option": "NBIS261120C00420000", "bid": 15.25, "bid_size": 157.0, "ask": 18.35, "ask_size": 110.0, "iv": 1.2405, "open_interest": 162.0, "volume": 6.0, "delta": 0.2625, "gamma": 0.0023, "vega": 0.378, "theta": -0.211, "rho": 0.1183, "theo": 16.5254, "change": 8.05, "open": 17.0, "high": 18.7, "low": 17.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-08-03T14:19:30", "percent_change": 75.5869, "prev_day_close": 10.6500000953674}, {"option": "NBIS261120P00420000", "bid": 218.5, "bid_size": 19.0, "ask": 221.9, "ask_size": 15.0, "iv": 1.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0024, "vega": 0.3628, "theta": -0.1952, "rho": -0.6435, "theo": 219.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.925003051758}, {"option": "NBIS261120C00430000", "bid": 14.05, "bid_size": 195.0, "ask": 17.05, "ask_size": 74.0, "iv": 1.2309, "open_interest": 118.0, "volume": 4.0, "delta": 0.2514, "gamma": 0.0022, "vega": 0.3698, "theta": -0.2063, "rho": 0.1139, "theo": 15.6556, "change": 7.005, "open": 12.0, "high": 16.98, "low": 12.0, "tick": "up", "last_trade_price": 16.98, "last_trade_time": "2026-08-03T13:00:33", "percent_change": 70.2256, "prev_day_close": 9.97500038146973}, {"option": "NBIS261120P00430000", "bid": 228.15, "bid_size": 17.0, "ask": 230.95, "ask_size": 15.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0023, "vega": 0.3526, "theta": -0.1897, "rho": -0.6456, "theo": 228.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.4, "last_trade_time": "2026-07-09T09:57:14", "percent_change": 0.0, "prev_day_close": 248.125}, {"option": "NBIS261120C00440000", "bid": 14.1, "bid_size": 131.0, "ask": 15.55, "ask_size": 12.0, "iv": 1.234, "open_interest": 592.0, "volume": 180.0, "delta": 0.2409, "gamma": 0.0022, "vega": 0.3613, "theta": -0.2016, "rho": 0.1096, "theo": 14.8392, "change": 5.31, "open": 7.75, "high": 17.0, "low": 7.75, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-08-03T15:57:20", "percent_change": 56.1905, "prev_day_close": 9.44999980926514}, {"option": "NBIS261120P00440000", "bid": 237.45, "bid_size": 11.0, "ask": 240.05, "ask_size": 22.0, "iv": 1.2569, "open_interest": 100.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0023, "vega": 0.3425, "theta": -0.1842, "rho": -0.6451, "theo": 237.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 294.0, "last_trade_time": "2026-07-29T11:57:14", "percent_change": 0.0, "prev_day_close": 257.625}, {"option": "NBIS261218C00023000", "bid": 188.2, "bid_size": 5.0, "ask": 192.4, "ask_size": 5.0, "iv": 1.7926, "open_interest": 85.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0, "vega": 0.013, "theta": 0.0, "rho": 0.0677, "theo": 190.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.5, "last_trade_time": "2026-05-22T11:04:31", "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "NBIS261218P00023000", "bid": 0.2, "bid_size": 1.0, "ask": 0.44, "ask_size": 17.0, "iv": 1.6731, "open_interest": 1196.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0126, "theta": -0.0074, "rho": -0.0035, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-07-30T09:44:46", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "NBIS261218C00025000", "bid": 186.45, "bid_size": 5.0, "ask": 190.45, "ask_size": 5.0, "iv": 1.783, "open_interest": 26.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.015, "theta": 0.0, "rho": 0.0753, "theo": 188.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.48, "last_trade_time": "2026-07-29T10:30:17", "percent_change": 0.0, "prev_day_close": 164.275001525879}, {"option": "NBIS261218P00025000", "bid": 0.1, "bid_size": 81.0, "ask": 0.52, "ask_size": 148.0, "iv": 1.601, "open_interest": 1565.0, "volume": 20.0, "delta": -0.0038, "gamma": 0.0, "vega": 0.0146, "theta": -0.0084, "rho": -0.0041, "theo": 0.3306, "change": -0.055, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-03T12:14:22", "percent_change": -16.9231, "prev_day_close": 0.325000006705523}, {"option": "NBIS261218C00028000", "bid": 183.4, "bid_size": 5.0, "ask": 188.0, "ask_size": 6.0, "iv": 1.7679, "open_interest": 97.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0184, "theta": 0.0, "rho": 0.0872, "theo": 185.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.36, "last_trade_time": "2026-05-13T10:46:01", "percent_change": 0.0, "prev_day_close": 161.400001525879}, {"option": "NBIS261218P00028000", "bid": 0.11, "bid_size": 73.0, "ask": 0.78, "ask_size": 128.0, "iv": 1.5954, "open_interest": 188.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.018, "theta": -0.0101, "rho": -0.0052, "theo": 0.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-07-30T10:30:29", "percent_change": 0.0, "prev_day_close": 0.439999986439943}, {"option": "NBIS261218C00030000", "bid": 181.5, "bid_size": 5.0, "ask": 186.0, "ask_size": 1.0, "iv": 1.7137, "open_interest": 27.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0208, "theta": 0.0, "rho": 0.0948, "theo": 183.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.85, "last_trade_time": "2026-07-29T10:30:17", "percent_change": 0.0, "prev_day_close": 159.474998474121}, {"option": "NBIS261218P00030000", "bid": 0.42, "bid_size": 1.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.5477, "open_interest": 469.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.0204, "theta": -0.0113, "rho": -0.006, "theo": 0.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-07-30T15:58:02", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "NBIS261218C00033000", "bid": 178.3, "bid_size": 1.0, "ask": 182.85, "ask_size": 5.0, "iv": 1.5518, "open_interest": 32.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0001, "vega": 0.0248, "theta": 0.0, "rho": 0.1061, "theo": 180.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.75, "last_trade_time": "2026-03-17T09:30:06", "percent_change": 0.0, "prev_day_close": 156.599998474121}, {"option": "NBIS261218P00033000", "bid": 0.53, "bid_size": 1.0, "ask": 0.82, "ask_size": 113.0, "iv": 1.5629, "open_interest": 237.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0245, "theta": -0.0133, "rho": -0.0073, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-30T15:58:32", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "NBIS261218C00035000", "bid": 176.6, "bid_size": 1.0, "ask": 180.95, "ask_size": 5.0, "iv": 1.5617, "open_interest": 36.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0001, "vega": 0.0277, "theta": 0.0, "rho": 0.1135, "theo": 178.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.07, "last_trade_time": "2026-04-10T10:36:24", "percent_change": 0.0, "prev_day_close": 154.75}, {"option": "NBIS261218P00035000", "bid": 0.63, "bid_size": 1.0, "ask": 0.73, "ask_size": 1.0, "iv": 1.515, "open_interest": 553.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0001, "vega": 0.0274, "theta": -0.0148, "rho": -0.0083, "theo": 0.6681, "change": 0.01, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-03T12:00:46", "percent_change": 1.49254, "prev_day_close": 0.669999986886978}, {"option": "NBIS261218C00038000", "bid": 173.65, "bid_size": 1.0, "ask": 178.15, "ask_size": 5.0, "iv": 1.5146, "open_interest": 3.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0001, "vega": 0.0324, "theta": 0.0, "rho": 0.1243, "theo": 175.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.92, "last_trade_time": "2026-04-28T10:32:53", "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "NBIS261218P00038000", "bid": 0.01, "bid_size": 147.0, "ask": 0.99, "ask_size": 133.0, "iv": 1.3774, "open_interest": 393.0, "volume": 1.0, "delta": -0.0091, "gamma": 0.0001, "vega": 0.0321, "theta": -0.017, "rho": -0.01, "theo": 0.8034, "change": -0.015, "open": 0.79, "high": 0.79, "low": 0.79, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-03T11:51:23", "percent_change": -1.86335, "prev_day_close": 0.804999977350235}, {"option": "NBIS261218C00040000", "bid": 171.8, "bid_size": 1.0, "ask": 176.3, "ask_size": 5.0, "iv": 1.5026, "open_interest": 53.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0001, "vega": 0.0357, "theta": 0.0, "rho": 0.1313, "theo": 173.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.77, "last_trade_time": "2026-05-08T12:13:42", "percent_change": 0.0, "prev_day_close": 150.149993896484}, {"option": "NBIS261218P00040000", "bid": 0.01, "bid_size": 120.0, "ask": 3.05, "ask_size": 299.0, "iv": 1.6248, "open_interest": 419.0, "volume": 151.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.0354, "theta": -0.0186, "rho": -0.0112, "theo": 0.9033, "change": -0.125, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-08-03T12:11:47", "percent_change": -12.3153, "prev_day_close": 1.01500001549721}, {"option": "NBIS261218C00043000", "bid": 169.3, "bid_size": 5.0, "ask": 173.5, "ask_size": 1.0, "iv": 1.5098, "open_interest": 34.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0002, "vega": 0.0411, "theta": -0.0028, "rho": 0.1416, "theo": 171.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.63, "last_trade_time": "2026-05-20T12:48:36", "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "NBIS261218P00043000", "bid": 0.01, "bid_size": 125.0, "ask": 3.25, "ask_size": 269.0, "iv": 1.575, "open_interest": 827.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0002, "vega": 0.0409, "theta": -0.0212, "rho": -0.0131, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-07-30T10:42:09", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "NBIS261218C00045000", "bid": 167.85, "bid_size": 5.0, "ask": 171.45, "ask_size": 5.0, "iv": 1.5123, "open_interest": 44.0, "volume": 1.0, "delta": 0.9855, "gamma": 0.0002, "vega": 0.0449, "theta": -0.0048, "rho": 0.1481, "theo": 169.3053, "change": -9.025, "open": 136.5, "high": 136.5, "low": 136.5, "tick": "up", "last_trade_price": 136.5, "last_trade_time": "2026-08-03T09:32:49", "percent_change": -6.20168, "prev_day_close": 145.525001525879}, {"option": "NBIS261218P00045000", "bid": 0.01, "bid_size": 142.0, "ask": 2.33, "ask_size": 289.0, "iv": 1.4354, "open_interest": 644.0, "volume": 3.0, "delta": -0.0134, "gamma": 0.0002, "vega": 0.0448, "theta": -0.023, "rho": -0.0146, "theo": 1.1903, "change": -0.235, "open": 1.19, "high": 1.19, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-03T12:05:05", "percent_change": -17.603, "prev_day_close": 1.33499997854233}, {"option": "NBIS261218C00047000", "bid": 165.75, "bid_size": 5.0, "ask": 170.0, "ask_size": 1.0, "iv": 1.5068, "open_interest": 37.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0002, "vega": 0.0488, "theta": -0.0069, "rho": 0.1546, "theo": 167.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.47, "last_trade_time": "2026-07-22T11:03:42", "percent_change": 0.0, "prev_day_close": 143.824996948242}, {"option": "NBIS261218P00047000", "bid": 0.05, "bid_size": 127.0, "ask": 2.69, "ask_size": 190.0, "iv": 1.4386, "open_interest": 158.0, "volume": 1.0, "delta": -0.0147, "gamma": 0.0002, "vega": 0.0487, "theta": -0.0249, "rho": -0.0161, "theo": 1.3212, "change": 0.06, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-03T12:03:56", "percent_change": 4.41177, "prev_day_close": 1.35999998450279}, {"option": "NBIS261218C00050000", "bid": 162.9, "bid_size": 5.0, "ask": 167.0, "ask_size": 1.0, "iv": 1.4515, "open_interest": 88.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0002, "vega": 0.0551, "theta": -0.0101, "rho": 0.164, "theo": 164.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.15, "last_trade_time": "2026-07-21T11:07:57", "percent_change": 0.0, "prev_day_close": 140.974998474121}, {"option": "NBIS261218P00050000", "bid": 1.4, "bid_size": 1.0, "ask": 2.46, "ask_size": 181.0, "iv": 1.4809, "open_interest": 623.0, "volume": 6.0, "delta": -0.017, "gamma": 0.0002, "vega": 0.055, "theta": -0.0278, "rho": -0.0186, "theo": 1.5352, "change": -0.335, "open": 1.53, "high": 1.56, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T15:54:21", "percent_change": -18.2561, "prev_day_close": 1.83499997854233}, {"option": "NBIS261218C00055000", "bid": 158.9, "bid_size": 90.0, "ask": 162.05, "ask_size": 14.0, "iv": 1.4268, "open_interest": 130.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0003, "vega": 0.0665, "theta": -0.0158, "rho": 0.1789, "theo": 160.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.46, "last_trade_time": "2026-07-16T15:49:32", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "NBIS261218P00055000", "bid": 1.1, "bid_size": 115.0, "ask": 2.88, "ask_size": 143.0, "iv": 1.3964, "open_interest": 604.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0003, "vega": 0.0665, "theta": -0.0331, "rho": -0.0232, "theo": 1.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-07-31T10:59:03", "percent_change": 0.0, "prev_day_close": 2.21499997377396}, {"option": "NBIS261218C00060000", "bid": 154.35, "bid_size": 88.0, "ask": 157.6, "ask_size": 12.0, "iv": 1.3938, "open_interest": 157.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0003, "vega": 0.0788, "theta": -0.022, "rho": 0.1928, "theo": 155.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.83, "last_trade_time": "2026-07-21T11:50:00", "percent_change": 0.0, "prev_day_close": 132.074996948242}, {"option": "NBIS261218P00060000", "bid": 2.0, "bid_size": 96.0, "ask": 3.65, "ask_size": 319.0, "iv": 1.4189, "open_interest": 2393.0, "volume": 224.0, "delta": -0.026, "gamma": 0.0003, "vega": 0.0788, "theta": -0.0388, "rho": -0.0286, "theo": 2.4204, "change": -0.5, "open": 2.9, "high": 2.9, "low": 2.33, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-08-03T15:22:19", "percent_change": -17.5439, "prev_day_close": 2.85000002384186}, {"option": "NBIS261218C00065000", "bid": 149.95, "bid_size": 61.0, "ask": 153.75, "ask_size": 14.0, "iv": 1.398, "open_interest": 122.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0004, "vega": 0.092, "theta": -0.0285, "rho": 0.2058, "theo": 151.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.1, "last_trade_time": "2026-07-20T09:58:09", "percent_change": 0.0, "prev_day_close": 127.725002288818}, {"option": "NBIS261218P00065000", "bid": 2.38, "bid_size": 121.0, "ask": 3.45, "ask_size": 124.0, "iv": 1.3454, "open_interest": 836.0, "volume": 3.0, "delta": -0.0313, "gamma": 0.0004, "vega": 0.0922, "theta": -0.0448, "rho": -0.0345, "theo": 2.9704, "change": -0.59, "open": 2.94, "high": 2.94, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-08-03T14:26:14", "percent_change": -17.3529, "prev_day_close": 3.39999997615814}, {"option": "NBIS261218C00070000", "bid": 145.55, "bid_size": 106.0, "ask": 148.9, "ask_size": 6.0, "iv": 1.3458, "open_interest": 304.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0005, "vega": 0.1062, "theta": -0.0353, "rho": 0.2179, "theo": 147.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-07-29T12:32:06", "percent_change": 0.0, "prev_day_close": 123.649997711182}, {"option": "NBIS261218P00070000", "bid": 3.3, "bid_size": 31.0, "ask": 4.0, "ask_size": 46.0, "iv": 1.3409, "open_interest": 1823.0, "volume": 4.0, "delta": -0.0373, "gamma": 0.0005, "vega": 0.1063, "theta": -0.0511, "rho": -0.0411, "theo": 3.598, "change": -0.75, "open": 3.65, "high": 3.9, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-03T15:14:13", "percent_change": -17.6471, "prev_day_close": 4.25}, {"option": "NBIS261218C00075000", "bid": 141.45, "bid_size": 72.0, "ask": 145.3, "ask_size": 12.0, "iv": 1.3599, "open_interest": 155.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0005, "vega": 0.1209, "theta": -0.0424, "rho": 0.2291, "theo": 142.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.7, "last_trade_time": "2026-06-12T12:53:23", "percent_change": 0.0, "prev_day_close": 119.424999237061}, {"option": "NBIS261218P00075000", "bid": 4.15, "bid_size": 1.0, "ask": 4.6, "ask_size": 41.0, "iv": 1.3279, "open_interest": 467.0, "volume": 9.0, "delta": -0.0438, "gamma": 0.0005, "vega": 0.1211, "theta": -0.0577, "rho": -0.0484, "theo": 4.3079, "change": -0.775, "open": 5.45, "high": 5.45, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T13:24:21", "percent_change": -15.2709, "prev_day_close": 5.07500004768372}, {"option": "NBIS261218C00080000", "bid": 137.3, "bid_size": 118.0, "ask": 140.65, "ask_size": 14.0, "iv": 1.3237, "open_interest": 567.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0006, "vega": 0.1364, "theta": -0.0497, "rho": 0.2394, "theo": 138.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.52, "last_trade_time": "2026-07-29T12:11:33", "percent_change": 0.0, "prev_day_close": 116.275001525879}, {"option": "NBIS261218P00080000", "bid": 4.1, "bid_size": 127.0, "ask": 5.6, "ask_size": 41.0, "iv": 1.2914, "open_interest": 979.0, "volume": 71.0, "delta": -0.0509, "gamma": 0.0006, "vega": 0.1368, "theta": -0.0645, "rho": -0.0565, "theo": 5.1039, "change": -1.275, "open": 6.15, "high": 6.15, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-08-03T13:58:35", "percent_change": -20.6478, "prev_day_close": 6.17499995231628}, {"option": "NBIS261218C00085000", "bid": 133.25, "bid_size": 160.0, "ask": 136.5, "ask_size": 17.0, "iv": 1.3072, "open_interest": 669.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0007, "vega": 0.1523, "theta": -0.0572, "rho": 0.2488, "theo": 134.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.92, "last_trade_time": "2026-07-29T15:54:33", "percent_change": 0.0, "prev_day_close": 112.375}, {"option": "NBIS261218P00085000", "bid": 5.7, "bid_size": 16.0, "ask": 7.1, "ask_size": 133.0, "iv": 1.3262, "open_interest": 381.0, "volume": 3.0, "delta": -0.0585, "gamma": 0.0007, "vega": 0.1526, "theta": -0.0715, "rho": -0.0652, "theo": 5.9889, "change": -1.9, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-03T13:34:23", "percent_change": -24.6753, "prev_day_close": 7.69999980926514}, {"option": "NBIS261218C00090000", "bid": 129.25, "bid_size": 145.0, "ask": 132.4, "ask_size": 11.0, "iv": 1.2905, "open_interest": 479.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0008, "vega": 0.1685, "theta": -0.0648, "rho": 0.2576, "theo": 130.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.6, "last_trade_time": "2026-07-31T12:09:20", "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "NBIS261218P00090000", "bid": 5.8, "bid_size": 137.0, "ask": 8.15, "ask_size": 124.0, "iv": 1.2904, "open_interest": 604.0, "volume": 16.0, "delta": -0.0667, "gamma": 0.0008, "vega": 0.169, "theta": -0.0787, "rho": -0.0743, "theo": 6.9643, "change": -1.675, "open": 9.01, "high": 9.01, "low": 6.75, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-03T15:16:06", "percent_change": -19.6481, "prev_day_close": 8.52499961853027}, {"option": "NBIS261218C00095000", "bid": 125.35, "bid_size": 105.0, "ask": 128.75, "ask_size": 17.0, "iv": 1.2859, "open_interest": 637.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0008, "vega": 0.1852, "theta": -0.0724, "rho": 0.2653, "theo": 126.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.51, "last_trade_time": "2026-07-22T10:44:06", "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "NBIS261218P00095000", "bid": 6.75, "bid_size": 146.0, "ask": 8.95, "ask_size": 105.0, "iv": 1.2712, "open_interest": 731.0, "volume": 10.0, "delta": -0.0753, "gamma": 0.0008, "vega": 0.1858, "theta": -0.0859, "rho": -0.0845, "theo": 8.0341, "change": -1.755, "open": 8.8, "high": 8.8, "low": 7.97, "tick": "no_change", "last_trade_price": 7.97, "last_trade_time": "2026-08-03T13:13:39", "percent_change": -18.0463, "prev_day_close": 9.72500038146973}, {"option": "NBIS261218C00100000", "bid": 121.7, "bid_size": 143.0, "ask": 125.35, "ask_size": 26.0, "iv": 1.2891, "open_interest": 1774.0, "volume": 26.0, "delta": 0.9145, "gamma": 0.0009, "vega": 0.2018, "theta": -0.0801, "rho": 0.2724, "theo": 123.2074, "change": 27.65, "open": 105.0, "high": 128.65, "low": 105.0, "tick": "up", "last_trade_price": 128.65, "last_trade_time": "2026-08-03T12:59:03", "percent_change": 27.3762, "prev_day_close": 101.0}, {"option": "NBIS261218P00100000", "bid": 9.1, "bid_size": 1.0, "ask": 10.4, "ask_size": 150.0, "iv": 1.3006, "open_interest": 2476.0, "volume": 125.0, "delta": -0.0845, "gamma": 0.0009, "vega": 0.2024, "theta": -0.0931, "rho": -0.095, "theo": 9.1983, "change": -2.04, "open": 10.0, "high": 10.35, "low": 8.9, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-08-03T15:47:12", "percent_change": -18.296, "prev_day_close": 11.1500000953674}, {"option": "NBIS261218C00105000", "bid": 118.0, "bid_size": 23.0, "ask": 121.2, "ask_size": 17.0, "iv": 1.2689, "open_interest": 381.0, "volume": 1.0, "delta": 0.9049, "gamma": 0.001, "vega": 0.2186, "theta": -0.0878, "rho": 0.2788, "theo": 119.5465, "change": 25.09, "open": 122.64, "high": 122.64, "low": 122.64, "tick": "up", "last_trade_price": 122.64, "last_trade_time": "2026-08-03T12:00:47", "percent_change": 25.7201, "prev_day_close": 97.5500030517578}, {"option": "NBIS261218P00105000", "bid": 9.8, "bid_size": 69.0, "ask": 11.7, "ask_size": 118.0, "iv": 1.2798, "open_interest": 293.0, "volume": 1.0, "delta": -0.0941, "gamma": 0.001, "vega": 0.2193, "theta": -0.1004, "rho": -0.1059, "theo": 10.4579, "change": -1.95, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-03T12:41:06", "percent_change": -15.3543, "prev_day_close": 12.6999998092651}, {"option": "NBIS261218C00110000", "bid": 114.5, "bid_size": 42.0, "ask": 117.6, "ask_size": 17.0, "iv": 1.2631, "open_interest": 370.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0011, "vega": 0.2355, "theta": -0.0955, "rho": 0.2843, "theo": 115.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.74, "last_trade_time": "2026-07-31T09:48:18", "percent_change": 0.0, "prev_day_close": 94.8499984741211}, {"option": "NBIS261218P00110000", "bid": 10.5, "bid_size": 141.0, "ask": 13.25, "ask_size": 129.0, "iv": 1.2628, "open_interest": 610.0, "volume": 2.0, "delta": -0.1041, "gamma": 0.0011, "vega": 0.2363, "theta": -0.1075, "rho": -0.1179, "theo": 11.8152, "change": -2.225, "open": 12.0, "high": 12.0, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-03T15:59:32", "percent_change": -15.7522, "prev_day_close": 14.125}, {"option": "NBIS261218C00115000", "bid": 111.0, "bid_size": 31.0, "ask": 114.25, "ask_size": 17.0, "iv": 1.2589, "open_interest": 151.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0012, "vega": 0.252, "theta": -0.103, "rho": 0.2892, "theo": 112.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.25, "last_trade_time": "2026-07-27T10:47:20", "percent_change": 0.0, "prev_day_close": 91.3499984741211}, {"option": "NBIS261218P00115000", "bid": 11.8, "bid_size": 172.0, "ask": 14.6, "ask_size": 127.0, "iv": 1.2518, "open_interest": 342.0, "volume": 5.0, "delta": -0.1144, "gamma": 0.0012, "vega": 0.2526, "theta": -0.1146, "rho": -0.1302, "theo": 13.2692, "change": -2.575, "open": 13.22, "high": 13.22, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T15:57:11", "percent_change": -16.3233, "prev_day_close": 15.7749996185303}, {"option": "NBIS261218C00120000", "bid": 107.65, "bid_size": 114.0, "ask": 110.75, "ask_size": 13.0, "iv": 1.2515, "open_interest": 406.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0013, "vega": 0.2683, "theta": -0.1104, "rho": 0.2935, "theo": 109.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-07-31T14:23:19", "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "NBIS261218P00120000", "bid": 14.0, "bid_size": 76.0, "ask": 16.05, "ask_size": 136.0, "iv": 1.257, "open_interest": 1235.0, "volume": 10.0, "delta": -0.1252, "gamma": 0.0013, "vega": 0.2691, "theta": -0.1216, "rho": -0.1424, "theo": 14.819, "change": -3.01, "open": 15.01, "high": 15.4, "low": 14.5, "tick": "down", "last_trade_price": 14.54, "last_trade_time": "2026-08-03T15:41:34", "percent_change": -17.151, "prev_day_close": 17.5500001907349}, {"option": "NBIS261218C00125000", "bid": 104.4, "bid_size": 99.0, "ask": 107.95, "ask_size": 21.0, "iv": 1.2556, "open_interest": 236.0, "volume": 0.0, "delta": 0.8631, "gamma": 0.0013, "vega": 0.2845, "theta": -0.1177, "rho": 0.297, "theo": 105.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-07-30T14:07:56", "percent_change": 0.0, "prev_day_close": 85.2250022888184}, {"option": "NBIS261218P00125000", "bid": 15.5, "bid_size": 113.0, "ask": 17.8, "ask_size": 122.0, "iv": 1.2512, "open_interest": 968.0, "volume": 3.0, "delta": -0.1362, "gamma": 0.0014, "vega": 0.2856, "theta": -0.1284, "rho": -0.1555, "theo": 16.4656, "change": -3.525, "open": 16.8, "high": 16.8, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-03T13:19:07", "percent_change": -18.0538, "prev_day_close": 19.5249996185303}, {"option": "NBIS261218C00130000", "bid": 101.25, "bid_size": 152.0, "ask": 104.2, "ask_size": 38.0, "iv": 1.2418, "open_interest": 426.0, "volume": 2.0, "delta": 0.8519, "gamma": 0.0014, "vega": 0.3003, "theta": -0.1248, "rho": 0.3, "theo": 102.6851, "change": 27.05, "open": 104.5, "high": 109.4, "low": 104.5, "tick": "up", "last_trade_price": 109.4, "last_trade_time": "2026-08-03T13:35:56", "percent_change": 32.8476, "prev_day_close": 82.3499984741211}, {"option": "NBIS261218P00130000", "bid": 17.1, "bid_size": 113.0, "ask": 19.0, "ask_size": 73.0, "iv": 1.2352, "open_interest": 335.0, "volume": 19.0, "delta": -0.1475, "gamma": 0.0014, "vega": 0.3012, "theta": -0.1351, "rho": -0.169, "theo": 18.2092, "change": -3.95, "open": 19.5, "high": 20.0, "low": 17.51, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-03T14:30:16", "percent_change": -18.3295, "prev_day_close": 21.5499992370605}, {"option": "NBIS261218C00135000", "bid": 98.0, "bid_size": 105.0, "ask": 101.85, "ask_size": 91.0, "iv": 1.247, "open_interest": 210.0, "volume": 2.0, "delta": 0.8404, "gamma": 0.0015, "vega": 0.3155, "theta": -0.1317, "rho": 0.3026, "theo": 99.5979, "change": 24.65, "open": 91.0, "high": 104.0, "low": 91.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-03T12:09:56", "percent_change": 31.0649, "prev_day_close": 79.3499984741211}, {"option": "NBIS261218P00135000", "bid": 18.9, "bid_size": 117.0, "ask": 21.45, "ask_size": 132.0, "iv": 1.2407, "open_interest": 472.0, "volume": 19.0, "delta": -0.159, "gamma": 0.0015, "vega": 0.3164, "theta": -0.1416, "rho": -0.1826, "theo": 20.0455, "change": -4.165, "open": 20.0, "high": 20.2, "low": 19.39, "tick": "up", "last_trade_price": 19.61, "last_trade_time": "2026-08-03T15:15:12", "percent_change": -17.5184, "prev_day_close": 23.7750005722046}, {"option": "NBIS261218C00140000", "bid": 95.05, "bid_size": 84.0, "ask": 98.65, "ask_size": 27.0, "iv": 1.2406, "open_interest": 285.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0016, "vega": 0.3303, "theta": -0.1384, "rho": 0.3046, "theo": 96.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.65, "last_trade_time": "2026-07-30T10:49:40", "percent_change": 0.0, "prev_day_close": 76.6749992370606}, {"option": "NBIS261218P00140000", "bid": 20.8, "bid_size": 126.0, "ask": 23.35, "ask_size": 133.0, "iv": 1.2361, "open_interest": 596.0, "volume": 36.0, "delta": -0.1708, "gamma": 0.0016, "vega": 0.3315, "theta": -0.1478, "rho": -0.1962, "theo": 21.9754, "change": -4.04, "open": 22.05, "high": 22.31, "low": 21.27, "tick": "up", "last_trade_price": 21.86, "last_trade_time": "2026-08-03T14:57:39", "percent_change": -15.5985, "prev_day_close": 25.8999996185303}, {"option": "NBIS261218C00145000", "bid": 92.0, "bid_size": 119.0, "ask": 95.5, "ask_size": 50.0, "iv": 1.2314, "open_interest": 204.0, "volume": 3.0, "delta": 0.817, "gamma": 0.0016, "vega": 0.3448, "theta": -0.1448, "rho": 0.3059, "theo": 93.6983, "change": 23.75, "open": 74.0, "high": 97.95, "low": 74.0, "tick": "up", "last_trade_price": 97.95, "last_trade_time": "2026-08-03T12:03:48", "percent_change": 32.0081, "prev_day_close": 74.2000007629394}, {"option": "NBIS261218P00145000", "bid": 22.5, "bid_size": 118.0, "ask": 25.45, "ask_size": 117.0, "iv": 1.2292, "open_interest": 265.0, "volume": 7.0, "delta": -0.1827, "gamma": 0.0016, "vega": 0.346, "theta": -0.1538, "rho": -0.2111, "theo": 23.9979, "change": -4.27, "open": 29.5, "high": 29.5, "low": 23.96, "tick": "up", "last_trade_price": 23.98, "last_trade_time": "2026-08-03T10:55:32", "percent_change": -15.115, "prev_day_close": 28.25}, {"option": "NBIS261218C00150000", "bid": 89.3, "bid_size": 148.0, "ask": 92.35, "ask_size": 33.0, "iv": 1.2253, "open_interest": 1041.0, "volume": 1.0, "delta": 0.805, "gamma": 0.0017, "vega": 0.3586, "theta": -0.151, "rho": 0.3068, "theo": 90.8846, "change": 21.31, "open": 92.61, "high": 92.61, "low": 92.61, "tick": "up", "last_trade_price": 92.61, "last_trade_time": "2026-08-03T11:15:06", "percent_change": 29.8878, "prev_day_close": 71.2999992370606}, {"option": "NBIS261218P00150000", "bid": 25.25, "bid_size": 94.0, "ask": 27.5, "ask_size": 129.0, "iv": 1.234, "open_interest": 2260.0, "volume": 37.0, "delta": -0.1949, "gamma": 0.0017, "vega": 0.3598, "theta": -0.1596, "rho": -0.2256, "theo": 26.1203, "change": -4.975, "open": 28.66, "high": 28.66, "low": 25.1, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-03T15:41:35", "percent_change": -16.2184, "prev_day_close": 30.6750001907349}, {"option": "NBIS261218C00155000", "bid": 86.6, "bid_size": 125.0, "ask": 89.6, "ask_size": 15.0, "iv": 1.2227, "open_interest": 625.0, "volume": 1.0, "delta": 0.7929, "gamma": 0.0018, "vega": 0.3718, "theta": -0.1569, "rho": 0.3075, "theo": 88.1583, "change": 20.3, "open": 89.5, "high": 89.5, "low": 89.5, "tick": "up", "last_trade_price": 89.5, "last_trade_time": "2026-08-03T10:51:43", "percent_change": 29.3353, "prev_day_close": 69.2000007629394}, {"option": "NBIS261218P00155000", "bid": 26.8, "bid_size": 219.0, "ask": 29.75, "ask_size": 109.0, "iv": 1.223, "open_interest": 154.0, "volume": 12.0, "delta": -0.2071, "gamma": 0.0018, "vega": 0.373, "theta": -0.1651, "rho": -0.2402, "theo": 28.3212, "change": -4.9, "open": 30.5, "high": 30.5, "low": 27.25, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-03T15:59:51", "percent_change": -14.759, "prev_day_close": 33.2000007629394}, {"option": "NBIS261218C00160000", "bid": 84.1, "bid_size": 162.0, "ask": 87.25, "ask_size": 42.0, "iv": 1.2259, "open_interest": 670.0, "volume": 30.0, "delta": 0.7808, "gamma": 0.0018, "vega": 0.3844, "theta": -0.1626, "rho": 0.3077, "theo": 85.5168, "change": 22.095, "open": 70.0, "high": 88.82, "low": 70.0, "tick": "up", "last_trade_price": 88.82, "last_trade_time": "2026-08-03T15:37:36", "percent_change": 33.1135, "prev_day_close": 66.7249984741211}, {"option": "NBIS261218P00160000", "bid": 28.8, "bid_size": 142.0, "ask": 31.95, "ask_size": 109.0, "iv": 1.2157, "open_interest": 1183.0, "volume": 19.0, "delta": -0.2193, "gamma": 0.0019, "vega": 0.3858, "theta": -0.1704, "rho": -0.2546, "theo": 30.6091, "change": -6.1, "open": 31.72, "high": 31.72, "low": 29.79, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-08-03T15:37:44", "percent_change": -16.9444, "prev_day_close": 36.0}, {"option": "NBIS261218C00165000", "bid": 81.25, "bid_size": 143.0, "ask": 84.15, "ask_size": 33.0, "iv": 1.213, "open_interest": 284.0, "volume": 5.0, "delta": 0.7686, "gamma": 0.0019, "vega": 0.3965, "theta": -0.168, "rho": 0.3074, "theo": 82.9594, "change": 23.425, "open": 85.95, "high": 87.75, "low": 85.95, "tick": "up", "last_trade_price": 87.75, "last_trade_time": "2026-08-03T14:42:40", "percent_change": 36.4166, "prev_day_close": 64.3250007629394}, {"option": "NBIS261218P00165000", "bid": 31.6, "bid_size": 117.0, "ask": 33.0, "ask_size": 3.0, "iv": 1.2024, "open_interest": 214.0, "volume": 81.0, "delta": -0.2317, "gamma": 0.0019, "vega": 0.3979, "theta": -0.1753, "rho": -0.2703, "theo": 32.9821, "change": -6.9, "open": 34.7, "high": 34.7, "low": 31.15, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-03T15:15:18", "percent_change": -17.9221, "prev_day_close": 38.5}, {"option": "NBIS261218C00170000", "bid": 79.0, "bid_size": 123.0, "ask": 82.2, "ask_size": 79.0, "iv": 1.2203, "open_interest": 976.0, "volume": 17.0, "delta": 0.7563, "gamma": 0.002, "vega": 0.408, "theta": -0.1731, "rho": 0.3067, "theo": 80.4846, "change": 19.325, "open": 55.5, "high": 86.62, "low": 55.5, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-08-03T15:40:53", "percent_change": 30.8337, "prev_day_close": 62.6749992370606}, {"option": "NBIS261218P00170000", "bid": 33.55, "bid_size": 105.0, "ask": 36.7, "ask_size": 80.0, "iv": 1.2098, "open_interest": 563.0, "volume": 3.0, "delta": -0.2441, "gamma": 0.002, "vega": 0.4093, "theta": -0.18, "rho": -0.2862, "theo": 35.439, "change": -6.67, "open": 35.59, "high": 36.0, "low": 34.83, "tick": "down", "last_trade_price": 34.83, "last_trade_time": "2026-08-03T12:38:22", "percent_change": -16.0723, "prev_day_close": 41.5}, {"option": "NBIS261218C00175000", "bid": 76.65, "bid_size": 145.0, "ask": 79.2, "ask_size": 36.0, "iv": 1.2117, "open_interest": 730.0, "volume": 55.0, "delta": 0.744, "gamma": 0.002, "vega": 0.4188, "theta": -0.1779, "rho": 0.3059, "theo": 78.0898, "change": 23.275, "open": 67.3, "high": 83.4, "low": 67.3, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2026-08-03T15:28:02", "percent_change": 38.711, "prev_day_close": 60.125}, {"option": "NBIS261218P00175000", "bid": 37.15, "bid_size": 25.0, "ask": 39.25, "ask_size": 134.0, "iv": 1.221, "open_interest": 168.0, "volume": 3.0, "delta": -0.2565, "gamma": 0.002, "vega": 0.42, "theta": -0.1845, "rho": -0.3011, "theo": 37.975, "change": -5.65, "open": 40.0, "high": 40.0, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-03T11:28:39", "percent_change": -12.6824, "prev_day_close": 44.5499992370606}, {"option": "NBIS261218C00180000", "bid": 74.3, "bid_size": 142.0, "ask": 76.9, "ask_size": 29.0, "iv": 1.2099, "open_interest": 616.0, "volume": 5.0, "delta": 0.7318, "gamma": 0.0021, "vega": 0.429, "theta": -0.1824, "rho": 0.3048, "theo": 75.7717, "change": 18.23, "open": 52.31, "high": 79.75, "low": 52.31, "tick": "down", "last_trade_price": 76.28, "last_trade_time": "2026-08-03T15:55:24", "percent_change": 31.404, "prev_day_close": 58.0500011444092}, {"option": "NBIS261218P00180000", "bid": 39.75, "bid_size": 11.0, "ask": 41.9, "ask_size": 119.0, "iv": 1.2194, "open_interest": 1401.0, "volume": 18.0, "delta": -0.2689, "gamma": 0.0021, "vega": 0.4303, "theta": -0.1886, "rho": -0.3152, "theo": 40.5894, "change": -8.375, "open": 43.49, "high": 43.49, "low": 39.1, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-08-03T15:25:58", "percent_change": -17.6409, "prev_day_close": 47.4750003814697}, {"option": "NBIS261218C00185000", "bid": 71.8, "bid_size": 177.0, "ask": 74.9, "ask_size": 41.0, "iv": 1.2082, "open_interest": 368.0, "volume": 16.0, "delta": 0.7196, "gamma": 0.0021, "vega": 0.4386, "theta": -0.1867, "rho": 0.3034, "theo": 73.5283, "change": 17.925, "open": 69.4, "high": 77.8, "low": 69.4, "tick": "no_change", "last_trade_price": 73.95, "last_trade_time": "2026-08-03T15:55:02", "percent_change": 31.9946, "prev_day_close": 56.0249996185303}, {"option": "NBIS261218P00185000", "bid": 42.4, "bid_size": 10.0, "ask": 43.95, "ask_size": 55.0, "iv": 1.2099, "open_interest": 620.0, "volume": 42.0, "delta": -0.2813, "gamma": 0.0021, "vega": 0.4398, "theta": -0.1925, "rho": -0.3309, "theo": 43.2803, "change": -7.2, "open": 43.39, "high": 44.0, "low": 42.4, "tick": "no_change", "last_trade_price": 43.3, "last_trade_time": "2026-08-03T15:55:02", "percent_change": -14.2574, "prev_day_close": 50.5}, {"option": "NBIS261218C00190000", "bid": 69.9, "bid_size": 162.0, "ask": 72.6, "ask_size": 34.0, "iv": 1.2084, "open_interest": 686.0, "volume": 25.0, "delta": 0.7074, "gamma": 0.0022, "vega": 0.4476, "theta": -0.1907, "rho": 0.3016, "theo": 71.3587, "change": 21.425, "open": 58.8, "high": 77.88, "low": 58.8, "tick": "down", "last_trade_price": 75.55, "last_trade_time": "2026-08-03T15:04:20", "percent_change": 39.5843, "prev_day_close": 54.125}, {"option": "NBIS261218P00190000", "bid": 44.1, "bid_size": 179.0, "ask": 47.35, "ask_size": 111.0, "iv": 1.2037, "open_interest": 869.0, "volume": 160.0, "delta": -0.2936, "gamma": 0.0022, "vega": 0.4489, "theta": -0.1961, "rho": -0.3466, "theo": 46.0458, "change": -8.175, "open": 56.95, "high": 56.95, "low": 45.1, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-08-03T13:07:45", "percent_change": -15.3162, "prev_day_close": 53.375}, {"option": "NBIS261218C00195000", "bid": 67.7, "bid_size": 145.0, "ask": 70.55, "ask_size": 32.0, "iv": 1.2065, "open_interest": 1378.0, "volume": 13.0, "delta": 0.6953, "gamma": 0.0022, "vega": 0.456, "theta": -0.1944, "rho": 0.2996, "theo": 69.261, "change": 20.59, "open": 63.0, "high": 72.99, "low": 63.0, "tick": "up", "last_trade_price": 72.99, "last_trade_time": "2026-08-03T12:04:21", "percent_change": 39.2939, "prev_day_close": 52.3999996185303}, {"option": "NBIS261218P00195000", "bid": 47.05, "bid_size": 127.0, "ask": 50.15, "ask_size": 129.0, "iv": 1.2033, "open_interest": 107.0, "volume": 4.0, "delta": -0.3059, "gamma": 0.0022, "vega": 0.4572, "theta": -0.1995, "rho": -0.3619, "theo": 48.8839, "change": -8.5, "open": 48.15, "high": 48.2, "low": 48.1, "tick": "no_change", "last_trade_price": 48.2, "last_trade_time": "2026-08-03T12:59:11", "percent_change": -14.9912, "prev_day_close": 56.6999988555908}, {"option": "NBIS261218C00200000", "bid": 65.8, "bid_size": 171.0, "ask": 68.45, "ask_size": 30.0, "iv": 1.206, "open_interest": 3424.0, "volume": 249.0, "delta": 0.6832, "gamma": 0.0022, "vega": 0.4637, "theta": -0.1979, "rho": 0.2976, "theo": 67.2322, "change": 21.075, "open": 44.13, "high": 74.04, "low": 44.13, "tick": "up", "last_trade_price": 72.55, "last_trade_time": "2026-08-03T15:23:47", "percent_change": 40.9422, "prev_day_close": 51.4750003814697}, {"option": "NBIS261218P00200000", "bid": 49.8, "bid_size": 129.0, "ask": 53.05, "ask_size": 65.0, "iv": 1.2004, "open_interest": 1485.0, "volume": 30.0, "delta": -0.3181, "gamma": 0.0023, "vega": 0.4648, "theta": -0.2026, "rho": -0.377, "theo": 51.7906, "change": -9.075, "open": 55.0, "high": 55.0, "low": 50.0, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-08-03T15:37:29", "percent_change": -15.1187, "prev_day_close": 60.0249996185303}, {"option": "NBIS261218C00210000", "bid": 61.9, "bid_size": 168.0, "ask": 64.6, "ask_size": 16.0, "iv": 1.2036, "open_interest": 972.0, "volume": 35.0, "delta": 0.6594, "gamma": 0.0023, "vega": 0.4774, "theta": -0.204, "rho": 0.293, "theo": 63.3708, "change": 15.69, "open": 41.15, "high": 68.88, "low": 41.15, "tick": "down", "last_trade_price": 63.44, "last_trade_time": "2026-08-03T15:57:28", "percent_change": 32.8586, "prev_day_close": 47.75}, {"option": "NBIS261218P00210000", "bid": 55.75, "bid_size": 115.0, "ask": 59.0, "ask_size": 47.0, "iv": 1.1971, "open_interest": 188.0, "volume": 13.0, "delta": -0.3423, "gamma": 0.0024, "vega": 0.4785, "theta": -0.208, "rho": -0.4058, "theo": 57.8055, "change": -10.6, "open": 57.85, "high": 57.85, "low": 55.67, "tick": "up", "last_trade_price": 55.9, "last_trade_time": "2026-08-03T14:30:14", "percent_change": -15.9398, "prev_day_close": 66.5}, {"option": "NBIS261218C00220000", "bid": 58.0, "bid_size": 144.0, "ask": 61.5, "ask_size": 66.0, "iv": 1.2041, "open_interest": 719.0, "volume": 27.0, "delta": 0.636, "gamma": 0.0024, "vega": 0.489, "theta": -0.2092, "rho": 0.2874, "theo": 59.76, "change": 19.55, "open": 50.5, "high": 65.26, "low": 50.5, "tick": "no_change", "last_trade_price": 64.3, "last_trade_time": "2026-08-03T15:00:44", "percent_change": 43.6871, "prev_day_close": 44.75}, {"option": "NBIS261218P00220000", "bid": 61.95, "bid_size": 118.0, "ask": 65.5, "ask_size": 115.0, "iv": 1.1971, "open_interest": 512.0, "volume": 5.0, "delta": -0.3661, "gamma": 0.0024, "vega": 0.4899, "theta": -0.2124, "rho": -0.4376, "theo": 64.0755, "change": -10.77, "open": 63.1, "high": 63.15, "low": 62.43, "tick": "down", "last_trade_price": 62.43, "last_trade_time": "2026-08-03T13:57:36", "percent_change": -14.7131, "prev_day_close": 73.2000007629394}, {"option": "NBIS261218C00230000", "bid": 54.95, "bid_size": 145.0, "ask": 57.6, "ask_size": 34.0, "iv": 1.2006, "open_interest": 522.0, "volume": 60.0, "delta": 0.6132, "gamma": 0.0024, "vega": 0.4984, "theta": -0.2134, "rho": 0.2817, "theo": 56.3848, "change": 18.05, "open": 37.0, "high": 61.79, "low": 37.0, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-08-03T15:03:47", "percent_change": 43.1302, "prev_day_close": 41.8500003814697}, {"option": "NBIS261218P00230000", "bid": 68.45, "bid_size": 115.0, "ask": 71.8, "ask_size": 36.0, "iv": 1.1936, "open_interest": 2585.0, "volume": 4.0, "delta": -0.3893, "gamma": 0.0025, "vega": 0.4991, "theta": -0.2159, "rho": -0.4652, "theo": 70.5825, "change": -12.625, "open": 69.4, "high": 69.4, "low": 67.8, "tick": "down", "last_trade_price": 67.8, "last_trade_time": "2026-08-03T14:15:58", "percent_change": -15.6979, "prev_day_close": 80.4249992370606}, {"option": "NBIS261218C00240000", "bid": 51.45, "bid_size": 108.0, "ask": 55.0, "ask_size": 102.0, "iv": 1.2015, "open_interest": 992.0, "volume": 4.0, "delta": 0.5909, "gamma": 0.0025, "vega": 0.5059, "theta": -0.2168, "rho": 0.2757, "theo": 53.2262, "change": 16.84, "open": 41.72, "high": 58.54, "low": 41.72, "tick": "down", "last_trade_price": 55.99, "last_trade_time": "2026-08-03T14:56:25", "percent_change": 43.014, "prev_day_close": 39.1499996185303}, {"option": "NBIS261218P00240000", "bid": 75.1, "bid_size": 119.0, "ask": 78.5, "ask_size": 29.0, "iv": 1.1914, "open_interest": 1182.0, "volume": 3.0, "delta": -0.4121, "gamma": 0.0025, "vega": 0.5062, "theta": -0.2186, "rho": -0.4927, "theo": 77.3124, "change": -11.775, "open": 75.75, "high": 76.0, "low": 75.75, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-03T15:18:48", "percent_change": -13.415, "prev_day_close": 87.7750015258789}, {"option": "NBIS261218C00250000", "bid": 48.5, "bid_size": 182.0, "ask": 51.5, "ask_size": 72.0, "iv": 1.1951, "open_interest": 1819.0, "volume": 92.0, "delta": 0.5692, "gamma": 0.0025, "vega": 0.5115, "theta": -0.2194, "rho": 0.269, "theo": 50.2719, "change": 14.175, "open": 34.7, "high": 56.01, "low": 32.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-03T15:55:00", "percent_change": 38.4929, "prev_day_close": 36.8250007629394}, {"option": "NBIS261218P00250000", "bid": 82.0, "bid_size": 160.0, "ask": 85.4, "ask_size": 50.0, "iv": 1.1897, "open_interest": 885.0, "volume": 52.0, "delta": -0.4342, "gamma": 0.0026, "vega": 0.5116, "theta": -0.2205, "rho": -0.5227, "theo": 84.2506, "change": -12.08, "open": 82.5, "high": 83.17, "low": 82.3, "tick": "up", "last_trade_price": 83.17, "last_trade_time": "2026-08-03T15:54:52", "percent_change": -12.6824, "prev_day_close": 95.25}, {"option": "NBIS261218C00260000", "bid": 45.9, "bid_size": 112.0, "ask": 48.6, "ask_size": 33.0, "iv": 1.1946, "open_interest": 973.0, "volume": 11.0, "delta": 0.5482, "gamma": 0.0025, "vega": 0.5155, "theta": -0.2213, "rho": 0.2623, "theo": 47.5093, "change": 15.375, "open": 29.76, "high": 52.84, "low": 29.76, "tick": "down", "last_trade_price": 50.05, "last_trade_time": "2026-08-03T14:55:21", "percent_change": 44.3403, "prev_day_close": 34.6749992370606}, {"option": "NBIS261218P00260000", "bid": 89.15, "bid_size": 102.0, "ask": 92.7, "ask_size": 42.0, "iv": 1.1907, "open_interest": 77.0, "volume": 13.0, "delta": -0.4557, "gamma": 0.0026, "vega": 0.5154, "theta": -0.2216, "rho": -0.5475, "theo": 91.382, "change": -13.275, "open": 89.5, "high": 89.5, "low": 89.5, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-08-03T12:51:21", "percent_change": -12.9166, "prev_day_close": 102.775001525879}, {"option": "NBIS261218C00270000", "bid": 43.35, "bid_size": 149.0, "ask": 46.05, "ask_size": 46.0, "iv": 1.1946, "open_interest": 1126.0, "volume": 14.0, "delta": 0.5278, "gamma": 0.0025, "vega": 0.5181, "theta": -0.2225, "rho": 0.2557, "theo": 44.9221, "change": 16.875, "open": 28.0, "high": 49.5, "low": 28.0, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T14:07:39", "percent_change": 51.7241, "prev_day_close": 32.6249990463257}, {"option": "NBIS261218P00270000", "bid": 96.8, "bid_size": 19.0, "ask": 100.0, "ask_size": 20.0, "iv": 1.1932, "open_interest": 90.0, "volume": 0.0, "delta": -0.4766, "gamma": 0.0026, "vega": 0.5172, "theta": -0.2222, "rho": -0.5728, "theo": 98.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.05, "last_trade_time": "2026-07-31T12:18:38", "percent_change": 0.0, "prev_day_close": 110.825000762939}, {"option": "NBIS261218C00280000", "bid": 41.0, "bid_size": 156.0, "ask": 43.8, "ask_size": 67.0, "iv": 1.1964, "open_interest": 1873.0, "volume": 194.0, "delta": 0.5081, "gamma": 0.0025, "vega": 0.5191, "theta": -0.223, "rho": 0.2488, "theo": 42.4989, "change": 16.55, "open": 26.24, "high": 47.35, "low": 26.24, "tick": "up", "last_trade_price": 47.35, "last_trade_time": "2026-08-03T14:07:24", "percent_change": 53.7338, "prev_day_close": 30.8000001907349}, {"option": "NBIS261218P00280000", "bid": 104.5, "bid_size": 17.0, "ask": 107.45, "ask_size": 25.0, "iv": 1.1944, "open_interest": 54.0, "volume": 0.0, "delta": -0.4968, "gamma": 0.0026, "vega": 0.5178, "theta": -0.2221, "rho": -0.5973, "theo": 106.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.65, "last_trade_time": "2026-07-30T12:01:54", "percent_change": 0.0, "prev_day_close": 118.600002288818}, {"option": "NBIS261218C00290000", "bid": 38.6, "bid_size": 130.0, "ask": 42.0, "ask_size": 122.0, "iv": 1.1992, "open_interest": 669.0, "volume": 22.0, "delta": 0.4891, "gamma": 0.0025, "vega": 0.5189, "theta": -0.2231, "rho": 0.2417, "theo": 40.2306, "change": 12.05, "open": 43.5, "high": 44.65, "low": 40.95, "tick": "down", "last_trade_price": 40.95, "last_trade_time": "2026-08-03T15:47:56", "percent_change": 41.6955, "prev_day_close": 28.8999996185303}, {"option": "NBIS261218P00290000", "bid": 112.0, "bid_size": 22.0, "ask": 115.0, "ask_size": 12.0, "iv": 1.1918, "open_interest": 78.0, "volume": 0.0, "delta": -0.5163, "gamma": 0.0026, "vega": 0.517, "theta": -0.2214, "rho": -0.6206, "theo": 113.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.45, "last_trade_time": "2026-07-30T12:02:18", "percent_change": 0.0, "prev_day_close": 126.750003814697}, {"option": "NBIS261218C00300000", "bid": 36.55, "bid_size": 62.0, "ask": 39.9, "ask_size": 66.0, "iv": 1.1998, "open_interest": 1000.0, "volume": 50.0, "delta": 0.4707, "gamma": 0.0025, "vega": 0.5177, "theta": -0.2226, "rho": 0.235, "theo": 38.1052, "change": 10.66, "open": 28.43, "high": 42.63, "low": 28.42, "tick": "down", "last_trade_price": 38.01, "last_trade_time": "2026-08-03T15:58:09", "percent_change": 38.9762, "prev_day_close": 27.3500003814697}, {"option": "NBIS261218P00300000", "bid": 119.5, "bid_size": 27.0, "ask": 122.75, "ask_size": 15.0, "iv": 1.1883, "open_interest": 99.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0026, "vega": 0.5152, "theta": -0.2203, "rho": -0.6411, "theo": 121.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.93, "last_trade_time": "2026-07-20T10:15:23", "percent_change": 0.0, "prev_day_close": 135.100006103516}, {"option": "NBIS261218C00310000", "bid": 34.5, "bid_size": 91.0, "ask": 37.85, "ask_size": 102.0, "iv": 1.1985, "open_interest": 266.0, "volume": 18.0, "delta": 0.453, "gamma": 0.0025, "vega": 0.5155, "theta": -0.2217, "rho": 0.2283, "theo": 36.1109, "change": 14.42, "open": 27.0, "high": 40.22, "low": 27.0, "tick": "up", "last_trade_price": 40.22, "last_trade_time": "2026-08-03T14:07:23", "percent_change": 55.8915, "prev_day_close": 25.8000001907349}, {"option": "NBIS261218P00310000", "bid": 127.5, "bid_size": 15.0, "ask": 130.7, "ask_size": 24.0, "iv": 1.189, "open_interest": 70.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0026, "vega": 0.512, "theta": -0.2188, "rho": -0.6624, "theo": 129.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.35, "last_trade_time": "2026-07-23T13:45:00", "percent_change": 0.0, "prev_day_close": 143.574996948242}, {"option": "NBIS261218C00320000", "bid": 32.6, "bid_size": 155.0, "ask": 36.0, "ask_size": 114.0, "iv": 1.1983, "open_interest": 810.0, "volume": 18.0, "delta": 0.436, "gamma": 0.0025, "vega": 0.5122, "theta": -0.2204, "rho": 0.2214, "theo": 34.2399, "change": 12.85, "open": 20.78, "high": 37.05, "low": 20.78, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-08-03T12:59:07", "percent_change": 53.0992, "prev_day_close": 24.1999998092651}, {"option": "NBIS261218P00320000", "bid": 136.2, "bid_size": 17.0, "ask": 138.65, "ask_size": 14.0, "iv": 1.1942, "open_interest": 10.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0026, "vega": 0.5082, "theta": -0.2168, "rho": -0.6835, "theo": 137.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.76, "last_trade_time": "2026-07-22T11:29:17", "percent_change": 0.0, "prev_day_close": 152.074996948242}, {"option": "NBIS261218C00330000", "bid": 31.0, "bid_size": 94.0, "ask": 34.3, "ask_size": 95.0, "iv": 1.2002, "open_interest": 350.0, "volume": 10.0, "delta": 0.4196, "gamma": 0.0025, "vega": 0.5081, "theta": -0.2188, "rho": 0.2146, "theo": 32.4851, "change": 13.12, "open": 32.0, "high": 36.07, "low": 32.0, "tick": "up", "last_trade_price": 36.07, "last_trade_time": "2026-08-03T14:08:59", "percent_change": 57.1678, "prev_day_close": 22.9500007629395}, {"option": "NBIS261218P00330000", "bid": 144.35, "bid_size": 19.0, "ask": 146.95, "ask_size": 20.0, "iv": 1.1953, "open_interest": 73.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0026, "vega": 0.5036, "theta": -0.2146, "rho": -0.703, "theo": 145.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-07-23T10:06:34", "percent_change": 0.0, "prev_day_close": 160.699996948242}, {"option": "NBIS261218C00340000", "bid": 29.5, "bid_size": 71.0, "ask": 32.6, "ask_size": 71.0, "iv": 1.2012, "open_interest": 914.0, "volume": 53.0, "delta": 0.4039, "gamma": 0.0025, "vega": 0.5035, "theta": -0.2169, "rho": 0.2081, "theo": 30.8376, "change": 12.875, "open": 22.35, "high": 34.45, "low": 22.35, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-08-03T13:33:03", "percent_change": 59.6756, "prev_day_close": 21.5749998092651}, {"option": "NBIS261218P00340000", "bid": 152.75, "bid_size": 17.0, "ask": 155.3, "ask_size": 18.0, "iv": 1.1972, "open_interest": 3.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0026, "vega": 0.4978, "theta": -0.212, "rho": -0.7199, "theo": 154.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.55, "last_trade_time": "2026-07-23T15:01:10", "percent_change": 0.0, "prev_day_close": 169.424995422363}, {"option": "NBIS261218C00350000", "bid": 27.7, "bid_size": 158.0, "ask": 31.1, "ask_size": 100.0, "iv": 1.1992, "open_interest": 1548.0, "volume": 54.0, "delta": 0.3888, "gamma": 0.0024, "vega": 0.4984, "theta": -0.2147, "rho": 0.2018, "theo": 29.2887, "change": 11.5, "open": 19.3, "high": 32.7, "low": 19.3, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T15:11:33", "percent_change": 56.0976, "prev_day_close": 20.5}, {"option": "NBIS261218P00350000", "bid": 160.85, "bid_size": 18.0, "ask": 163.75, "ask_size": 21.0, "iv": 1.195, "open_interest": 22.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0025, "vega": 0.4918, "theta": -0.2092, "rho": -0.7361, "theo": 162.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.8, "last_trade_time": "2026-07-23T15:01:13", "percent_change": 0.0, "prev_day_close": 178.199996948242}, {"option": "NBIS261218C00360000", "bid": 26.25, "bid_size": 157.0, "ask": 29.55, "ask_size": 78.0, "iv": 1.1984, "open_interest": 110.0, "volume": 22.0, "delta": 0.3742, "gamma": 0.0024, "vega": 0.4927, "theta": -0.2122, "rho": 0.1956, "theo": 27.8317, "change": 10.575, "open": 27.45, "high": 30.95, "low": 27.45, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T14:41:58", "percent_change": 54.4402, "prev_day_close": 19.4249992370605}, {"option": "NBIS261218P00360000", "bid": 169.75, "bid_size": 13.0, "ask": 172.35, "ask_size": 18.0, "iv": 1.2006, "open_interest": 31.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0025, "vega": 0.4851, "theta": -0.2061, "rho": -0.7541, "theo": 170.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.85, "last_trade_time": "2026-07-23T14:59:24", "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "NBIS261218C00370000", "bid": 25.0, "bid_size": 132.0, "ask": 28.15, "ask_size": 127.0, "iv": 1.1995, "open_interest": 433.0, "volume": 23.0, "delta": 0.3603, "gamma": 0.0024, "vega": 0.4863, "theta": -0.2096, "rho": 0.1893, "theo": 26.4619, "change": 10.03, "open": 28.95, "high": 29.65, "low": 27.3, "tick": "down", "last_trade_price": 28.53, "last_trade_time": "2026-08-03T15:06:06", "percent_change": 54.2162, "prev_day_close": 18.5}, {"option": "NBIS261218P00370000", "bid": 177.9, "bid_size": 17.0, "ask": 181.0, "ask_size": 19.0, "iv": 1.1973, "open_interest": 26.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0025, "vega": 0.4779, "theta": -0.2029, "rho": -0.7716, "theo": 179.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.25, "last_trade_time": "2026-07-23T14:59:54", "percent_change": 0.0, "prev_day_close": 196.025001525879}, {"option": "NBIS261218C00380000", "bid": 23.6, "bid_size": 163.0, "ask": 26.75, "ask_size": 109.0, "iv": 1.1973, "open_interest": 374.0, "volume": 8.0, "delta": 0.3469, "gamma": 0.0023, "vega": 0.4796, "theta": -0.2068, "rho": 0.1832, "theo": 25.1736, "change": 8.675, "open": 22.8, "high": 27.9, "low": 22.8, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-03T15:39:57", "percent_change": 50.0721, "prev_day_close": 17.3250002861023}, {"option": "NBIS261218P00380000", "bid": 186.8, "bid_size": 17.0, "ask": 189.7, "ask_size": 18.0, "iv": 1.2006, "open_interest": 21.0, "volume": 0.0, "delta": -0.6638, "gamma": 0.0025, "vega": 0.4698, "theta": -0.1995, "rho": -0.7773, "theo": 188.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.75, "last_trade_time": "2026-07-23T14:59:54", "percent_change": 0.0, "prev_day_close": 205.024993896484}, {"option": "NBIS261218C00390000", "bid": 22.45, "bid_size": 148.0, "ask": 25.5, "ask_size": 74.0, "iv": 1.1978, "open_interest": 185.0, "volume": 1.0, "delta": 0.3341, "gamma": 0.0023, "vega": 0.4727, "theta": -0.2039, "rho": 0.1775, "theo": 23.9603, "change": 10.275, "open": 26.85, "high": 26.85, "low": 26.85, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-08-03T13:45:39", "percent_change": 61.991, "prev_day_close": 16.5749998092651}, {"option": "NBIS261218P00390000", "bid": 195.7, "bid_size": 10.0, "ask": 198.45, "ask_size": 13.0, "iv": 1.2029, "open_interest": 289.0, "volume": 2.0, "delta": -0.6773, "gamma": 0.0024, "vega": 0.4618, "theta": -0.1959, "rho": -0.7876, "theo": 196.8271, "change": -16.375, "open": 197.15, "high": 197.3, "low": 197.15, "tick": "up", "last_trade_price": 197.3, "last_trade_time": "2026-08-03T15:58:36", "percent_change": -7.66351, "prev_day_close": 213.675003051758}, {"option": "NBIS261218C00400000", "bid": 21.3, "bid_size": 168.0, "ask": 24.4, "ask_size": 84.0, "iv": 1.1984, "open_interest": 1501.0, "volume": 161.0, "delta": 0.3218, "gamma": 0.0023, "vega": 0.4657, "theta": -0.2008, "rho": 0.172, "theo": 22.8162, "change": 9.47, "open": 16.0, "high": 25.85, "low": 15.95, "tick": "down", "last_trade_price": 25.07, "last_trade_time": "2026-08-03T15:26:24", "percent_change": 60.7051, "prev_day_close": 15.5999994277954}, {"option": "NBIS261218P00400000", "bid": 204.15, "bid_size": 17.0, "ask": 207.3, "ask_size": 18.0, "iv": 1.1997, "open_interest": 112.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0024, "vega": 0.4534, "theta": -0.1923, "rho": -0.8012, "theo": 205.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 222.89, "last_trade_time": "2026-07-14T15:55:06", "percent_change": 0.0, "prev_day_close": 222.725006103516}, {"option": "NBIS261218C00410000", "bid": 20.25, "bid_size": 166.0, "ask": 23.4, "ask_size": 107.0, "iv": 1.1999, "open_interest": 1074.0, "volume": 13.0, "delta": 0.31, "gamma": 0.0022, "vega": 0.4583, "theta": -0.1976, "rho": 0.1665, "theo": 21.7372, "change": 5.525, "open": 20.5, "high": 20.5, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-03T10:50:31", "percent_change": 37.1429, "prev_day_close": 14.8749995231628}, {"option": "NBIS261218P00410000", "bid": 213.0, "bid_size": 13.0, "ask": 216.4, "ask_size": 16.0, "iv": 1.2023, "open_interest": 95.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0024, "vega": 0.445, "theta": -0.1885, "rho": -0.8143, "theo": 214.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.49, "last_trade_time": "2026-07-20T12:21:18", "percent_change": 0.0, "prev_day_close": 232.224998474121}, {"option": "NBIS261218C00420000", "bid": 19.25, "bid_size": 86.0, "ask": 22.45, "ask_size": 55.0, "iv": 1.2011, "open_interest": 104.0, "volume": 600.0, "delta": 0.2987, "gamma": 0.0022, "vega": 0.4505, "theta": -0.1944, "rho": 0.161, "theo": 20.7196, "change": 8.8, "open": 22.57, "high": 22.85, "low": 22.57, "tick": "up", "last_trade_price": 22.85, "last_trade_time": "2026-08-03T13:34:54", "percent_change": 62.6334, "prev_day_close": 14.0500001907349}, {"option": "NBIS261218P00420000", "bid": 222.25, "bid_size": 16.0, "ask": 225.15, "ask_size": 22.0, "iv": 1.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0023, "vega": 0.4358, "theta": -0.1847, "rho": -0.8234, "theo": 223.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.4, "last_trade_time": "2026-07-27T10:47:13", "percent_change": 0.0, "prev_day_close": 241.625}, {"option": "NBIS261218C00430000", "bid": 18.3, "bid_size": 149.0, "ask": 21.5, "ask_size": 93.0, "iv": 1.2017, "open_interest": 84.0, "volume": 9.0, "delta": 0.2878, "gamma": 0.0022, "vega": 0.4426, "theta": -0.1911, "rho": 0.1558, "theo": 19.76, "change": 9.2, "open": 12.58, "high": 22.55, "low": 12.58, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-08-03T14:13:10", "percent_change": 69.697, "prev_day_close": 13.1999998092651}, {"option": "NBIS261218P00430000", "bid": 230.9, "bid_size": 12.0, "ask": 234.2, "ask_size": 15.0, "iv": 1.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0023, "vega": 0.4266, "theta": -0.1808, "rho": -0.8265, "theo": 232.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.75}, {"option": "NBIS261218C00440000", "bid": 18.0, "bid_size": 102.0, "ask": 20.5, "ask_size": 121.0, "iv": 1.2079, "open_interest": 659.0, "volume": 123.0, "delta": 0.2774, "gamma": 0.0021, "vega": 0.4347, "theta": -0.1877, "rho": 0.1508, "theo": 18.8541, "change": 6.0, "open": 15.29, "high": 21.45, "low": 14.82, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 46.5116, "prev_day_close": 12.8999996185303}, {"option": "NBIS261218P00440000", "bid": 240.3, "bid_size": 17.0, "ask": 243.2, "ask_size": 14.0, "iv": 1.2048, "open_interest": 40.0, "volume": 0.0, "delta": -0.7375, "gamma": 0.0023, "vega": 0.4174, "theta": -0.1768, "rho": -0.8305, "theo": 241.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.85, "last_trade_time": "2026-07-29T11:55:07", "percent_change": 0.0, "prev_day_close": 259.900009155273}, {"option": "NBIS270115C00003000", "bid": 208.1, "bid_size": 33.0, "ask": 211.55, "ask_size": 22.0, "iv": 2.8369, "open_interest": 107.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0094, "theo": 209.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.1, "last_trade_time": "2026-07-29T10:29:19", "percent_change": 0.0, "prev_day_close": 185.675003051758}, {"option": "NBIS270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 297.0, "iv": 2.1181, "open_interest": 14014.0, "volume": 64.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0003, "theo": 0.0287, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-03T11:20:02", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NBIS270115C00005000", "bid": 205.95, "bid_size": 5.0, "ask": 210.0, "ask_size": 5.0, "iv": 2.6543, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0179, "theo": 207.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 213.7, "last_trade_time": "2026-06-10T12:09:02", "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "NBIS270115P00005000", "bid": 0.01, "bid_size": 5.0, "ask": 0.04, "ask_size": 1000.0, "iv": 1.9957, "open_interest": 12939.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0013, "rho": -0.0006, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-07-29T12:55:18", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "NBIS270115C00010000", "bid": 200.95, "bid_size": 5.0, "ask": 205.15, "ask_size": 5.0, "iv": 2.0769, "open_interest": 73.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": 0.0407, "theo": 202.9091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.45, "last_trade_time": "2026-06-15T10:10:26", "percent_change": 0.0, "prev_day_close": 178.824996948242}, {"option": "NBIS270115P00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.846, "open_interest": 29187.0, "volume": 1003.0, "delta": -0.001, "gamma": 0.0, "vega": 0.005, "theta": -0.0027, "rho": -0.0015, "theo": 0.1099, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T11:45:34", "percent_change": 20.0, "prev_day_close": 0.100000003352761}, {"option": "NBIS270115C00013000", "bid": 198.45, "bid_size": 27.0, "ask": 202.5, "ask_size": 1.0, "iv": 2.1639, "open_interest": 448.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0, "vega": 0.0073, "theta": 0.0, "rho": 0.0542, "theo": 200.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.95, "last_trade_time": "2026-07-10T14:38:52", "percent_change": 0.0, "prev_day_close": 175.900001525879}, {"option": "NBIS270115P00013000", "bid": 0.1, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.794, "open_interest": 3062.0, "volume": 202.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0072, "theta": -0.0037, "rho": -0.0022, "theo": 0.1589, "change": 0.06, "open": 0.25, "high": 0.36, "low": 0.1, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-03T15:43:12", "percent_change": 42.8571, "prev_day_close": 0.140000005252659}, {"option": "NBIS270115C00015000", "bid": 196.5, "bid_size": 38.0, "ask": 200.3, "ask_size": 5.0, "iv": 1.9729, "open_interest": 122.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": 0.0631, "theo": 198.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.0, "last_trade_time": "2026-07-17T11:55:28", "percent_change": 0.0, "prev_day_close": 174.175003051758}, {"option": "NBIS270115P00015000", "bid": 0.14, "bid_size": 1.0, "ask": 0.28, "ask_size": 1.0, "iv": 1.736, "open_interest": 6565.0, "volume": 66.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0089, "theta": -0.0045, "rho": -0.0027, "theo": 0.1973, "change": 0.08, "open": 0.37, "high": 0.43, "low": 0.15, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-03T15:51:39", "percent_change": 40.0, "prev_day_close": 0.199999997392297}, {"option": "NBIS270115C00018000", "bid": 193.4, "bid_size": 5.0, "ask": 197.45, "ask_size": 5.0, "iv": 1.8061, "open_interest": 27.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0, "vega": 0.0118, "theta": 0.0, "rho": 0.0762, "theo": 195.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 250.1, "last_trade_time": "2026-06-16T10:40:18", "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "NBIS270115P00018000", "bid": 0.01, "bid_size": 9.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.5776, "open_interest": 632.0, "volume": 123.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0117, "theta": -0.0057, "rho": -0.0036, "theo": 0.2643, "change": -0.025, "open": 0.39, "high": 0.42, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-03T15:43:01", "percent_change": -12.1951, "prev_day_close": 0.205000002868474}, {"option": "NBIS270115C00020000", "bid": 191.4, "bid_size": 5.0, "ask": 195.5, "ask_size": 5.0, "iv": 1.7156, "open_interest": 623.0, "volume": 10.0, "delta": 0.9966, "gamma": 0.0, "vega": 0.0139, "theta": 0.0, "rho": 0.0848, "theo": 193.3096, "change": 26.3, "open": 195.5, "high": 195.5, "low": 195.5, "tick": "no_change", "last_trade_price": 195.5, "last_trade_time": "2026-08-03T10:55:21", "percent_change": 15.5437, "prev_day_close": 169.200004577637}, {"option": "NBIS270115P00020000", "bid": 0.24, "bid_size": 5.0, "ask": 0.45, "ask_size": 27.0, "iv": 1.6458, "open_interest": 7216.0, "volume": 71.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0139, "theta": -0.0066, "rho": -0.0044, "theo": 0.3156, "change": 0.025, "open": 0.49, "high": 0.51, "low": 0.27, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-03T14:27:07", "percent_change": 7.46268, "prev_day_close": 0.33500000834465}, {"option": "NBIS270115C00023000", "bid": 188.85, "bid_size": 9.0, "ask": 192.6, "ask_size": 5.0, "iv": 1.7115, "open_interest": 123.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0, "vega": 0.0175, "theta": 0.0, "rho": 0.0974, "theo": 190.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.15, "last_trade_time": "2026-06-12T09:40:53", "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "NBIS270115P00023000", "bid": 0.36, "bid_size": 1.0, "ask": 0.48, "ask_size": 1.0, "iv": 1.5893, "open_interest": 840.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0, "vega": 0.0174, "theta": -0.0081, "rho": -0.0056, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-07-30T15:59:01", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "NBIS270115C00025000", "bid": 186.75, "bid_size": 15.0, "ask": 190.8, "ask_size": 5.0, "iv": 1.6483, "open_interest": 901.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.1056, "theo": 188.5653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.4, "last_trade_time": "2026-07-31T12:34:11", "percent_change": 0.0, "prev_day_close": 164.150001525879}, {"option": "NBIS270115P00025000", "bid": 0.19, "bid_size": 99.0, "ask": 0.67, "ask_size": 186.0, "iv": 1.5328, "open_interest": 3866.0, "volume": 1.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.02, "theta": -0.0092, "rho": -0.0065, "theo": 0.4709, "change": 0.245, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-08-03T10:15:53", "percent_change": 57.6471, "prev_day_close": 0.424999989569187}, {"option": "NBIS270115C00027000", "bid": 185.0, "bid_size": 10.0, "ask": 189.0, "ask_size": 1.0, "iv": 1.5396, "open_interest": 143.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0001, "vega": 0.0228, "theta": 0.0, "rho": 0.1137, "theo": 186.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 208.69, "last_trade_time": "2026-06-12T12:13:45", "percent_change": 0.0, "prev_day_close": 162.625}, {"option": "NBIS270115P00027000", "bid": 0.39, "bid_size": 1.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.5196, "open_interest": 312.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0228, "theta": -0.0103, "rho": -0.0076, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-07-31T14:46:49", "percent_change": 0.0, "prev_day_close": 0.445000015199184}, {"option": "NBIS270115C00030000", "bid": 182.05, "bid_size": 7.0, "ask": 186.0, "ask_size": 1.0, "iv": 1.5548, "open_interest": 1173.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0274, "theta": 0.0, "rho": 0.1257, "theo": 183.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.44, "last_trade_time": "2026-07-16T11:30:53", "percent_change": 0.0, "prev_day_close": 159.625}, {"option": "NBIS270115P00030000", "bid": 0.58, "bid_size": 1.0, "ask": 0.85, "ask_size": 187.0, "iv": 1.5161, "open_interest": 1738.0, "volume": 220.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0275, "theta": -0.0122, "rho": -0.0093, "theo": 0.6685, "change": -0.14, "open": 0.7, "high": 0.7, "low": 0.61, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-03T14:32:15", "percent_change": -18.1818, "prev_day_close": 0.769999980926514}, {"option": "NBIS270115C00032000", "bid": 180.3, "bid_size": 10.0, "ask": 184.0, "ask_size": 6.0, "iv": 1.5283, "open_interest": 287.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0001, "vega": 0.0307, "theta": 0.0, "rho": 0.1334, "theo": 181.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.88, "last_trade_time": "2026-06-30T10:11:08", "percent_change": 0.0, "prev_day_close": 157.850006103516}, {"option": "NBIS270115P00032000", "bid": 0.62, "bid_size": 3.0, "ask": 1.22, "ask_size": 253.0, "iv": 1.5301, "open_interest": 207.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0308, "theta": -0.0135, "rho": -0.0105, "theo": 0.761, "change": -0.05, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-08-03T14:32:37", "percent_change": -6.49351, "prev_day_close": 0.770000025629997}, {"option": "NBIS270115C00035000", "bid": 177.45, "bid_size": 1.0, "ask": 181.0, "ask_size": 10.0, "iv": 1.459, "open_interest": 1388.0, "volume": 4.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.036, "theta": 0.0, "rho": 0.1449, "theo": 179.212, "change": 31.1, "open": 186.0, "high": 186.0, "low": 186.0, "tick": "no_change", "last_trade_price": 186.0, "last_trade_time": "2026-08-03T15:24:08", "percent_change": 20.0775, "prev_day_close": 154.899993896484}, {"option": "NBIS270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 123.0, "iv": 1.4049, "open_interest": 543.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.036, "theta": -0.0155, "rho": -0.0127, "theo": 0.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-31T12:41:08", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "NBIS270115C00037000", "bid": 175.55, "bid_size": 5.0, "ask": 179.4, "ask_size": 8.0, "iv": 1.4671, "open_interest": 357.0, "volume": 3.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.0398, "theta": 0.0, "rho": 0.1524, "theo": 177.3659, "change": 19.925, "open": 173.0, "high": 173.0, "low": 173.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-08-03T10:29:37", "percent_change": 13.0165, "prev_day_close": 153.075004577637}, {"option": "NBIS270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.48, "ask_size": 261.0, "iv": 1.4911, "open_interest": 901.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0001, "vega": 0.0398, "theta": -0.017, "rho": -0.0142, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-31T12:39:32", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "NBIS270115C00040000", "bid": 172.8, "bid_size": 105.0, "ask": 176.85, "ask_size": 20.0, "iv": 1.4639, "open_interest": 4628.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0002, "vega": 0.0458, "theta": 0.0, "rho": 0.1634, "theo": 174.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.45, "last_trade_time": "2026-07-29T12:10:11", "percent_change": 0.0, "prev_day_close": 150.325004577637}, {"option": "NBIS270115P00040000", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 223.0, "iv": 1.4784, "open_interest": 1746.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0002, "vega": 0.046, "theta": -0.0193, "rho": -0.0167, "theo": 1.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-31T12:29:23", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "NBIS270115C00042000", "bid": 170.7, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 1.4185, "open_interest": 90.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0002, "vega": 0.0501, "theta": 0.0, "rho": 0.1705, "theo": 172.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-07-21T11:16:54", "percent_change": 0.0, "prev_day_close": 148.774993896484}, {"option": "NBIS270115P00042000", "bid": 0.01, "bid_size": 103.0, "ask": 2.64, "ask_size": 158.0, "iv": 1.4012, "open_interest": 111.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0002, "vega": 0.0502, "theta": -0.0209, "rho": -0.0185, "theo": 1.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-07-29T15:56:39", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "NBIS270115C00045000", "bid": 168.25, "bid_size": 5.0, "ask": 171.9, "ask_size": 9.0, "iv": 1.3892, "open_interest": 2292.0, "volume": 15.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.0568, "theta": -0.0005, "rho": 0.181, "theo": 170.0766, "change": 25.245, "open": 175.0, "high": 175.0, "low": 171.07, "tick": "down", "last_trade_price": 171.07, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 17.3118, "prev_day_close": 145.824996948242}, {"option": "NBIS270115P00045000", "bid": 0.5, "bid_size": 109.0, "ask": 2.55, "ask_size": 178.0, "iv": 1.3802, "open_interest": 3798.0, "volume": 10.0, "delta": -0.0158, "gamma": 0.0002, "vega": 0.0569, "theta": -0.0235, "rho": -0.0214, "theo": 1.5772, "change": -0.24, "open": 1.5, "high": 1.55, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-03T15:34:41", "percent_change": -14.2012, "prev_day_close": 1.68999999761581}, {"option": "NBIS270115C00047000", "bid": 166.65, "bid_size": 10.0, "ask": 170.45, "ask_size": 5.0, "iv": 1.4216, "open_interest": 314.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0002, "vega": 0.0615, "theta": -0.0025, "rho": 0.1878, "theo": 168.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.05, "last_trade_time": "2026-07-28T11:00:48", "percent_change": 0.0, "prev_day_close": 144.299995422363}, {"option": "NBIS270115P00047000", "bid": 1.08, "bid_size": 97.0, "ask": 3.4, "ask_size": 252.0, "iv": 1.4554, "open_interest": 302.0, "volume": 1.0, "delta": -0.0174, "gamma": 0.0002, "vega": 0.0617, "theta": -0.0253, "rho": -0.0236, "theo": 1.7396, "change": -0.23, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T09:53:43", "percent_change": -11.6162, "prev_day_close": 1.98000001907349}, {"option": "NBIS270115C00050000", "bid": 163.6, "bid_size": 130.0, "ask": 167.75, "ask_size": 5.0, "iv": 1.3743, "open_interest": 4622.0, "volume": 10.0, "delta": 0.9799, "gamma": 0.0002, "vega": 0.069, "theta": -0.0057, "rho": 0.1978, "theo": 165.6045, "change": 24.72, "open": 167.52, "high": 167.52, "low": 166.57, "tick": "down", "last_trade_price": 166.57, "last_trade_time": "2026-08-03T15:55:05", "percent_change": 17.4269, "prev_day_close": 141.849998474121}, {"option": "NBIS270115P00050000", "bid": 1.68, "bid_size": 85.0, "ask": 2.4, "ask_size": 229.0, "iv": 1.3694, "open_interest": 7943.0, "volume": 9.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.0693, "theta": -0.028, "rho": -0.027, "theo": 2.0041, "change": -0.385, "open": 2.02, "high": 2.28, "low": 1.83, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-03T15:36:05", "percent_change": -16.9978, "prev_day_close": 2.26499998569489}, {"option": "NBIS270115C00055000", "bid": 159.75, "bid_size": 8.0, "ask": 163.4, "ask_size": 77.0, "iv": 1.3865, "open_interest": 903.0, "volume": 1.0, "delta": 0.9753, "gamma": 0.0003, "vega": 0.0821, "theta": -0.0112, "rho": 0.2137, "theo": 161.2033, "change": 28.75, "open": 166.25, "high": 166.25, "low": 166.25, "tick": "up", "last_trade_price": 166.25, "last_trade_time": "2026-08-03T14:48:20", "percent_change": 20.9091, "prev_day_close": 137.5}, {"option": "NBIS270115P00055000", "bid": 1.95, "bid_size": 72.0, "ask": 3.7, "ask_size": 214.0, "iv": 1.3808, "open_interest": 613.0, "volume": 2.0, "delta": -0.0245, "gamma": 0.0003, "vega": 0.0823, "theta": -0.0329, "rho": -0.0332, "theo": 2.5026, "change": -0.345, "open": 2.93, "high": 2.93, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-03T13:41:09", "percent_change": -12.1265, "prev_day_close": 2.84500002861023}, {"option": "NBIS270115C00060000", "bid": 155.05, "bid_size": 157.0, "ask": 158.45, "ask_size": 7.0, "iv": 1.3102, "open_interest": 1262.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0004, "vega": 0.0963, "theta": -0.017, "rho": 0.2287, "theo": 156.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.37, "last_trade_time": "2026-07-29T09:55:45", "percent_change": 0.0, "prev_day_close": 133.224998474121}, {"option": "NBIS270115P00060000", "bid": 2.85, "bid_size": 1.0, "ask": 3.7, "ask_size": 261.0, "iv": 1.3442, "open_interest": 4213.0, "volume": 8.0, "delta": -0.0296, "gamma": 0.0004, "vega": 0.0966, "theta": -0.038, "rho": -0.0403, "theo": 3.0758, "change": -0.525, "open": 3.1, "high": 3.1, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-03T13:06:39", "percent_change": -14.8936, "prev_day_close": 3.52499997615814}, {"option": "NBIS270115C00065000", "bid": 150.85, "bid_size": 140.0, "ask": 154.2, "ask_size": 14.0, "iv": 1.2977, "open_interest": 863.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0004, "vega": 0.1113, "theta": -0.023, "rho": 0.2427, "theo": 152.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.0, "last_trade_time": "2026-07-30T10:18:57", "percent_change": 0.0, "prev_day_close": 129.200004577637}, {"option": "NBIS270115P00065000", "bid": 2.6, "bid_size": 135.0, "ask": 4.3, "ask_size": 167.0, "iv": 1.2817, "open_interest": 1751.0, "volume": 2.0, "delta": -0.0353, "gamma": 0.0004, "vega": 0.1117, "theta": -0.0435, "rho": -0.048, "theo": 3.7304, "change": -0.375, "open": 4.59, "high": 4.59, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-03T11:08:10", "percent_change": -8.67052, "prev_day_close": 4.32500004768372}, {"option": "NBIS270115C00070000", "bid": 146.85, "bid_size": 49.0, "ask": 150.35, "ask_size": 10.0, "iv": 1.3035, "open_interest": 640.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0005, "vega": 0.127, "theta": -0.0293, "rho": 0.256, "theo": 148.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.5, "last_trade_time": "2026-07-29T09:47:08", "percent_change": 0.0, "prev_day_close": 125.075000762939}, {"option": "NBIS270115P00070000", "bid": 4.4, "bid_size": 1.0, "ask": 4.65, "ask_size": 24.0, "iv": 1.2975, "open_interest": 1344.0, "volume": 83.0, "delta": -0.0415, "gamma": 0.0005, "vega": 0.1274, "theta": -0.0492, "rho": -0.0568, "theo": 4.4688, "change": -0.75, "open": 4.7, "high": 4.7, "low": 4.3, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-03T15:55:30", "percent_change": -14.4231, "prev_day_close": 5.20000004768372}, {"option": "NBIS270115C00075000", "bid": 142.5, "bid_size": 150.0, "ask": 146.2, "ask_size": 24.0, "iv": 1.2776, "open_interest": 3062.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0005, "vega": 0.1435, "theta": -0.0357, "rho": 0.2681, "theo": 144.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.25, "last_trade_time": "2026-07-30T10:55:33", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "NBIS270115P00075000", "bid": 4.5, "bid_size": 146.0, "ask": 6.1, "ask_size": 203.0, "iv": 1.2811, "open_interest": 1201.0, "volume": 7.0, "delta": -0.0483, "gamma": 0.0006, "vega": 0.1442, "theta": -0.055, "rho": -0.0661, "theo": 5.2922, "change": -0.975, "open": 5.7, "high": 5.7, "low": 5.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:34:52", "percent_change": -16.0494, "prev_day_close": 6.07500004768372}, {"option": "NBIS270115C00080000", "bid": 139.1, "bid_size": 63.0, "ask": 141.95, "ask_size": 14.0, "iv": 1.277, "open_interest": 6310.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0006, "vega": 0.1603, "theta": -0.0423, "rho": 0.2795, "theo": 140.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.62, "last_trade_time": "2026-07-31T15:57:05", "percent_change": 0.0, "prev_day_close": 117.375}, {"option": "NBIS270115P00080000", "bid": 5.5, "bid_size": 100.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.2533, "open_interest": 2014.0, "volume": 15.0, "delta": -0.0556, "gamma": 0.0006, "vega": 0.1608, "theta": -0.061, "rho": -0.0763, "theo": 6.2072, "change": -1.2, "open": 6.55, "high": 6.68, "low": 5.96, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-03T15:44:35", "percent_change": -16.4384, "prev_day_close": 7.29999995231628}, {"option": "NBIS270115C00085000", "bid": 134.5, "bid_size": 144.0, "ask": 138.15, "ask_size": 16.0, "iv": 1.2492, "open_interest": 615.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0007, "vega": 0.1776, "theta": -0.049, "rho": 0.2899, "theo": 136.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.5, "last_trade_time": "2026-07-29T14:10:01", "percent_change": 0.0, "prev_day_close": 113.775001525879}, {"option": "NBIS270115P00085000", "bid": 6.25, "bid_size": 105.0, "ask": 8.25, "ask_size": 158.0, "iv": 1.2618, "open_interest": 3524.0, "volume": 12.0, "delta": -0.0633, "gamma": 0.0007, "vega": 0.1783, "theta": -0.067, "rho": -0.0874, "theo": 7.2123, "change": -1.05, "open": 7.3, "high": 7.5, "low": 7.3, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T11:28:52", "percent_change": -12.2807, "prev_day_close": 8.55000019073486}, {"option": "NBIS270115C00090000", "bid": 131.0, "bid_size": 176.0, "ask": 134.95, "ask_size": 76.0, "iv": 1.2647, "open_interest": 1611.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0008, "vega": 0.1953, "theta": -0.0557, "rho": 0.2993, "theo": 132.7045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-07-29T11:38:40", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "NBIS270115P00090000", "bid": 6.95, "bid_size": 185.0, "ask": 8.7, "ask_size": 12.0, "iv": 1.2257, "open_interest": 1524.0, "volume": 4.0, "delta": -0.0715, "gamma": 0.0008, "vega": 0.1962, "theta": -0.0732, "rho": -0.0987, "theo": 8.3128, "change": -1.7, "open": 9.19, "high": 9.19, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-03T14:05:20", "percent_change": -17.5258, "prev_day_close": 9.69999980926514}, {"option": "NBIS270115C00095000", "bid": 127.3, "bid_size": 56.0, "ask": 130.55, "ask_size": 9.0, "iv": 1.2396, "open_interest": 399.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0008, "vega": 0.2129, "theta": -0.0625, "rho": 0.3081, "theo": 128.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.38, "last_trade_time": "2026-07-29T12:24:13", "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "NBIS270115P00095000", "bid": 8.4, "bid_size": 80.0, "ask": 10.4, "ask_size": 95.0, "iv": 1.2379, "open_interest": 348.0, "volume": 1.0, "delta": -0.0802, "gamma": 0.0008, "vega": 0.2136, "theta": -0.0793, "rho": -0.1112, "theo": 9.5079, "change": -0.225, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-03T09:30:13", "percent_change": -2.02247, "prev_day_close": 11.125}, {"option": "NBIS270115C00100000", "bid": 123.5, "bid_size": 26.0, "ask": 126.8, "ask_size": 13.0, "iv": 1.2259, "open_interest": 5601.0, "volume": 14.0, "delta": 0.911, "gamma": 0.0009, "vega": 0.2306, "theta": -0.0692, "rho": 0.3159, "theo": 125.3808, "change": 28.05, "open": 107.25, "high": 131.3, "low": 107.25, "tick": "no_change", "last_trade_price": 131.3, "last_trade_time": "2026-08-03T15:06:36", "percent_change": 27.1671, "prev_day_close": 103.25}, {"option": "NBIS270115P00100000", "bid": 10.4, "bid_size": 33.0, "ask": 11.55, "ask_size": 120.0, "iv": 1.2437, "open_interest": 7030.0, "volume": 154.0, "delta": -0.0892, "gamma": 0.0009, "vega": 0.2315, "theta": -0.0855, "rho": -0.1243, "theo": 10.7965, "change": -2.05, "open": 12.5, "high": 12.5, "low": 10.42, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -15.9533, "prev_day_close": 12.8499999046326}, {"option": "NBIS270115C00105000", "bid": 120.15, "bid_size": 74.0, "ask": 123.65, "ask_size": 13.0, "iv": 1.2312, "open_interest": 1419.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.001, "vega": 0.2484, "theta": -0.0759, "rho": 0.3229, "theo": 121.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.51, "last_trade_time": "2026-07-29T10:07:46", "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "NBIS270115P00105000", "bid": 11.7, "bid_size": 66.0, "ask": 13.4, "ask_size": 128.0, "iv": 1.2444, "open_interest": 311.0, "volume": 2.0, "delta": -0.0987, "gamma": 0.001, "vega": 0.2497, "theta": -0.0916, "rho": -0.1375, "theo": 12.1828, "change": -2.3, "open": 13.36, "high": 13.36, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-03T14:38:04", "percent_change": -16.0839, "prev_day_close": 14.3000001907349}, {"option": "NBIS270115C00110000", "bid": 116.7, "bid_size": 64.0, "ask": 119.95, "ask_size": 9.0, "iv": 1.2197, "open_interest": 2667.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0011, "vega": 0.266, "theta": -0.0825, "rho": 0.3291, "theo": 118.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.97, "last_trade_time": "2026-07-29T12:04:54", "percent_change": 0.0, "prev_day_close": 96.7250022888184}, {"option": "NBIS270115P00110000", "bid": 12.2, "bid_size": 148.0, "ask": 14.9, "ask_size": 88.0, "iv": 1.2196, "open_interest": 805.0, "volume": 4.0, "delta": -0.1084, "gamma": 0.0011, "vega": 0.267, "theta": -0.0976, "rho": -0.1517, "theo": 13.6656, "change": -2.9, "open": 15.68, "high": 15.68, "low": 13.2, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-03T14:29:25", "percent_change": -18.0124, "prev_day_close": 16.0999999046326}, {"option": "NBIS270115C00115000", "bid": 113.35, "bid_size": 79.0, "ask": 116.45, "ask_size": 16.0, "iv": 1.2115, "open_interest": 927.0, "volume": 15.0, "delta": 0.882, "gamma": 0.0011, "vega": 0.2832, "theta": -0.089, "rho": 0.3347, "theo": 115.1071, "change": 27.225, "open": 120.95, "high": 120.95, "low": 120.95, "tick": "up", "last_trade_price": 120.95, "last_trade_time": "2026-08-03T12:19:08", "percent_change": 29.0477, "prev_day_close": 93.7249984741211}, {"option": "NBIS270115P00115000", "bid": 14.3, "bid_size": 99.0, "ask": 15.8, "ask_size": 23.0, "iv": 1.2119, "open_interest": 493.0, "volume": 12.0, "delta": -0.1186, "gamma": 0.0011, "vega": 0.2844, "theta": -0.1035, "rho": -0.1665, "theo": 15.2459, "change": -2.77, "open": 16.1, "high": 16.1, "low": 15.13, "tick": "down", "last_trade_price": 15.13, "last_trade_time": "2026-08-03T15:55:35", "percent_change": -15.4749, "prev_day_close": 17.8999996185303}, {"option": "NBIS270115C00120000", "bid": 110.1, "bid_size": 79.0, "ask": 113.4, "ask_size": 26.0, "iv": 1.2102, "open_interest": 1244.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0012, "vega": 0.3004, "theta": -0.0954, "rho": 0.3395, "theo": 111.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-07-31T09:30:23", "percent_change": 0.0, "prev_day_close": 90.7999992370606}, {"option": "NBIS270115P00120000", "bid": 15.4, "bid_size": 165.0, "ask": 18.25, "ask_size": 115.0, "iv": 1.2113, "open_interest": 1255.0, "volume": 7.0, "delta": -0.1288, "gamma": 0.0012, "vega": 0.3017, "theta": -0.1093, "rho": -0.1816, "theo": 16.9114, "change": -3.475, "open": 18.2, "high": 18.2, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-03T13:19:03", "percent_change": -17.3967, "prev_day_close": 19.9749994277954}, {"option": "NBIS270115C00125000", "bid": 107.0, "bid_size": 97.0, "ask": 110.15, "ask_size": 22.0, "iv": 1.2052, "open_interest": 1428.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0013, "vega": 0.3172, "theta": -0.1016, "rho": 0.3435, "theo": 108.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.97, "last_trade_time": "2026-07-31T11:11:33", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "NBIS270115P00125000", "bid": 17.1, "bid_size": 141.0, "ask": 20.0, "ask_size": 121.0, "iv": 1.206, "open_interest": 1579.0, "volume": 2.0, "delta": -0.1394, "gamma": 0.0013, "vega": 0.3186, "theta": -0.115, "rho": -0.1966, "theo": 18.6782, "change": -3.3, "open": 18.65, "high": 18.65, "low": 18.65, "tick": "down", "last_trade_price": 18.65, "last_trade_time": "2026-08-03T12:36:19", "percent_change": -15.0342, "prev_day_close": 21.9499998092651}, {"option": "NBIS270115C00130000", "bid": 103.75, "bid_size": 156.0, "ask": 106.95, "ask_size": 16.0, "iv": 1.1964, "open_interest": 883.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0013, "vega": 0.3334, "theta": -0.1077, "rho": 0.3471, "theo": 105.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.7, "last_trade_time": "2026-07-30T11:50:17", "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "NBIS270115P00130000", "bid": 19.55, "bid_size": 93.0, "ask": 21.75, "ask_size": 100.0, "iv": 1.2096, "open_interest": 1322.0, "volume": 400.0, "delta": -0.1503, "gamma": 0.0014, "vega": 0.3347, "theta": -0.1205, "rho": -0.2131, "theo": 20.5358, "change": -3.82, "open": 22.95, "high": 22.95, "low": 19.95, "tick": "up", "last_trade_price": 20.23, "last_trade_time": "2026-08-03T15:48:33", "percent_change": -15.8836, "prev_day_close": 24.0500001907349}, {"option": "NBIS270115C00135000", "bid": 100.8, "bid_size": 169.0, "ask": 104.4, "ask_size": 62.0, "iv": 1.1994, "open_interest": 414.0, "volume": 4.0, "delta": 0.8396, "gamma": 0.0014, "vega": 0.3491, "theta": -0.1136, "rho": 0.3502, "theo": 102.7123, "change": 22.425, "open": 93.65, "high": 105.0, "low": 93.65, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-08-03T11:05:44", "percent_change": 27.1571, "prev_day_close": 82.5750007629394}, {"option": "NBIS270115P00135000", "bid": 21.15, "bid_size": 116.0, "ask": 22.9, "ask_size": 1.0, "iv": 1.1896, "open_interest": 263.0, "volume": 3.0, "delta": -0.1612, "gamma": 0.0014, "vega": 0.3505, "theta": -0.1258, "rho": -0.2293, "theo": 22.482, "change": -3.4, "open": 22.85, "high": 22.9, "low": 22.85, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-08-03T11:15:11", "percent_change": -12.9278, "prev_day_close": 26.3000001907349}, {"option": "NBIS270115C00140000", "bid": 98.0, "bid_size": 152.0, "ask": 101.6, "ask_size": 62.0, "iv": 1.1984, "open_interest": 1148.0, "volume": 2.0, "delta": 0.8286, "gamma": 0.0015, "vega": 0.3646, "theta": -0.1192, "rho": 0.3524, "theo": 99.8378, "change": 20.87, "open": 94.04, "high": 100.77, "low": 94.04, "tick": "up", "last_trade_price": 100.77, "last_trade_time": "2026-08-03T11:27:30", "percent_change": 26.1201, "prev_day_close": 79.9000015258789}, {"option": "NBIS270115P00140000", "bid": 23.35, "bid_size": 127.0, "ask": 25.9, "ask_size": 180.0, "iv": 1.2024, "open_interest": 1351.0, "volume": 123.0, "delta": -0.1724, "gamma": 0.0015, "vega": 0.3662, "theta": -0.131, "rho": -0.2459, "theo": 24.5186, "change": -4.925, "open": 28.0, "high": 28.0, "low": 23.05, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-08-03T15:24:53", "percent_change": -17.2052, "prev_day_close": 28.625}, {"option": "NBIS270115C00145000", "bid": 95.35, "bid_size": 102.0, "ask": 98.45, "ask_size": 37.0, "iv": 1.1926, "open_interest": 755.0, "volume": 8.0, "delta": 0.8175, "gamma": 0.0015, "vega": 0.3794, "theta": -0.1247, "rho": 0.3542, "theo": 97.0508, "change": 12.35, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T10:00:01", "percent_change": 15.9047, "prev_day_close": 77.6499977111816}, {"option": "NBIS270115P00145000", "bid": 25.55, "bid_size": 94.0, "ask": 28.6, "ask_size": 153.0, "iv": 1.2079, "open_interest": 774.0, "volume": 1.0, "delta": -0.1837, "gamma": 0.0016, "vega": 0.3812, "theta": -0.1359, "rho": -0.2619, "theo": 26.646, "change": -3.45, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-03T10:37:09", "percent_change": -11.1111, "prev_day_close": 31.0500001907349}, {"option": "NBIS270115C00150000", "bid": 93.6, "bid_size": 1.0, "ask": 95.65, "ask_size": 42.0, "iv": 1.201, "open_interest": 5191.0, "volume": 10.0, "delta": 0.8062, "gamma": 0.0016, "vega": 0.3936, "theta": -0.13, "rho": 0.3556, "theo": 94.3488, "change": 21.8, "open": 77.5, "high": 96.6, "low": 75.04, "tick": "up", "last_trade_price": 96.6, "last_trade_time": "2026-08-03T15:40:09", "percent_change": 29.1444, "prev_day_close": 74.7999992370606}, {"option": "NBIS270115P00150000", "bid": 27.15, "bid_size": 132.0, "ask": 30.15, "ask_size": 103.0, "iv": 1.1887, "open_interest": 5113.0, "volume": 204.0, "delta": -0.1951, "gamma": 0.0016, "vega": 0.3952, "theta": -0.1406, "rho": -0.2797, "theo": 28.8575, "change": -5.07, "open": 34.0, "high": 34.0, "low": 27.72, "tick": "up", "last_trade_price": 28.68, "last_trade_time": "2026-08-03T15:48:19", "percent_change": -15.0222, "prev_day_close": 33.75}, {"option": "NBIS270115C00155000", "bid": 89.85, "bid_size": 139.0, "ask": 92.85, "ask_size": 24.0, "iv": 1.1823, "open_interest": 302.0, "volume": 3.0, "delta": 0.7949, "gamma": 0.0017, "vega": 0.4072, "theta": -0.135, "rho": 0.3566, "theo": 91.7287, "change": 23.515, "open": 97.65, "high": 97.65, "low": 95.89, "tick": "no_change", "last_trade_price": 95.89, "last_trade_time": "2026-08-03T15:06:07", "percent_change": 32.4905, "prev_day_close": 72.375}, {"option": "NBIS270115P00155000", "bid": 30.1, "bid_size": 115.0, "ask": 32.45, "ask_size": 161.0, "iv": 1.1946, "open_interest": 143.0, "volume": 19.0, "delta": -0.2065, "gamma": 0.0017, "vega": 0.4088, "theta": -0.1452, "rho": -0.2968, "theo": 31.1502, "change": -5.85, "open": 32.25, "high": 32.25, "low": 30.4, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-08-03T15:26:18", "percent_change": -16.1379, "prev_day_close": 36.25}, {"option": "NBIS270115C00160000", "bid": 87.45, "bid_size": 138.0, "ask": 90.45, "ask_size": 77.0, "iv": 1.1837, "open_interest": 1012.0, "volume": 3.0, "delta": 0.7835, "gamma": 0.0017, "vega": 0.4203, "theta": -0.1399, "rho": 0.3571, "theo": 89.1888, "change": 24.725, "open": 73.9, "high": 95.0, "low": 73.9, "tick": "up", "last_trade_price": 95.0, "last_trade_time": "2026-08-03T15:23:18", "percent_change": 35.1832, "prev_day_close": 70.2750015258789}, {"option": "NBIS270115P00160000", "bid": 32.0, "bid_size": 140.0, "ask": 34.8, "ask_size": 154.0, "iv": 1.1864, "open_interest": 397.0, "volume": 6.0, "delta": -0.218, "gamma": 0.0017, "vega": 0.4221, "theta": -0.1495, "rho": -0.3142, "theo": 33.5252, "change": -5.545, "open": 33.5, "high": 33.5, "low": 32.26, "tick": "up", "last_trade_price": 33.28, "last_trade_time": "2026-08-03T14:58:51", "percent_change": -14.282, "prev_day_close": 38.8249988555908}, {"option": "NBIS270115C00165000", "bid": 85.0, "bid_size": 98.0, "ask": 87.95, "ask_size": 32.0, "iv": 1.1815, "open_interest": 905.0, "volume": 7.0, "delta": 0.7721, "gamma": 0.0018, "vega": 0.4329, "theta": -0.1445, "rho": 0.357, "theo": 86.7284, "change": 22.82, "open": 71.7, "high": 91.0, "low": 71.7, "tick": "no_change", "last_trade_price": 90.77, "last_trade_time": "2026-08-03T13:02:10", "percent_change": 33.5835, "prev_day_close": 67.9500007629394}, {"option": "NBIS270115P00165000", "bid": 35.1, "bid_size": 31.0, "ask": 37.3, "ask_size": 87.0, "iv": 1.1924, "open_interest": 523.0, "volume": 1.0, "delta": -0.2296, "gamma": 0.0018, "vega": 0.4349, "theta": -0.1536, "rho": -0.3307, "theo": 35.9823, "change": -7.525, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T14:07:02", "percent_change": -18.1216, "prev_day_close": 41.5249996185303}, {"option": "NBIS270115C00170000", "bid": 82.4, "bid_size": 153.0, "ask": 85.7, "ask_size": 72.0, "iv": 1.1789, "open_interest": 2498.0, "volume": 15.0, "delta": 0.7607, "gamma": 0.0018, "vega": 0.4448, "theta": -0.1489, "rho": 0.3566, "theo": 84.3453, "change": 23.8, "open": 58.05, "high": 91.0, "low": 58.05, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-08-03T15:23:15", "percent_change": 36.006, "prev_day_close": 66.1000022888184}, {"option": "NBIS270115P00170000", "bid": 36.65, "bid_size": 218.0, "ask": 39.5, "ask_size": 129.0, "iv": 1.1756, "open_interest": 1184.0, "volume": 245.0, "delta": -0.2412, "gamma": 0.0018, "vega": 0.4466, "theta": -0.1574, "rho": -0.3485, "theo": 38.5185, "change": -5.875, "open": 42.7, "high": 42.7, "low": 37.65, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-08-03T15:55:01", "percent_change": -13.2097, "prev_day_close": 44.4749984741211}, {"option": "NBIS270115C00175000", "bid": 80.25, "bid_size": 146.0, "ask": 83.3, "ask_size": 35.0, "iv": 1.1781, "open_interest": 1102.0, "volume": 16.0, "delta": 0.7493, "gamma": 0.0019, "vega": 0.456, "theta": -0.153, "rho": 0.3561, "theo": 82.0364, "change": 19.445, "open": 66.5, "high": 87.82, "low": 66.5, "tick": "down", "last_trade_price": 83.57, "last_trade_time": "2026-08-03T15:52:15", "percent_change": 30.3236, "prev_day_close": 64.1250019073486}, {"option": "NBIS270115P00175000", "bid": 39.35, "bid_size": 125.0, "ask": 42.35, "ask_size": 105.0, "iv": 1.1778, "open_interest": 982.0, "volume": 22.0, "delta": -0.2527, "gamma": 0.0019, "vega": 0.4577, "theta": -0.1611, "rho": -0.3667, "theo": 41.1274, "change": -7.3, "open": 48.7, "high": 48.7, "low": 39.88, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-03T14:21:59", "percent_change": -15.4334, "prev_day_close": 47.3000011444092}, {"option": "NBIS270115C00180000", "bid": 77.6, "bid_size": 154.0, "ask": 81.25, "ask_size": 83.0, "iv": 1.1742, "open_interest": 1350.0, "volume": 18.0, "delta": 0.7379, "gamma": 0.0019, "vega": 0.4666, "theta": -0.157, "rho": 0.3553, "theo": 79.7989, "change": 22.875, "open": 57.14, "high": 85.25, "low": 57.14, "tick": "up", "last_trade_price": 85.25, "last_trade_time": "2026-08-03T13:40:08", "percent_change": 36.6733, "prev_day_close": 62.375}, {"option": "NBIS270115P00180000", "bid": 41.75, "bid_size": 129.0, "ask": 45.95, "ask_size": 132.0, "iv": 1.1832, "open_interest": 673.0, "volume": 16.0, "delta": -0.2643, "gamma": 0.002, "vega": 0.4683, "theta": -0.1645, "rho": -0.3844, "theo": 43.8079, "change": -7.325, "open": 52.25, "high": 52.25, "low": 42.45, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T14:37:45", "percent_change": -14.5554, "prev_day_close": 50.3249988555908}, {"option": "NBIS270115C00185000", "bid": 76.0, "bid_size": 85.0, "ask": 79.0, "ask_size": 42.0, "iv": 1.1781, "open_interest": 905.0, "volume": 4.0, "delta": 0.7266, "gamma": 0.002, "vega": 0.4766, "theta": -0.1607, "rho": 0.3541, "theo": 77.6313, "change": 18.885, "open": 55.95, "high": 79.06, "low": 55.95, "tick": "up", "last_trade_price": 79.06, "last_trade_time": "2026-08-03T11:10:41", "percent_change": 31.3835, "prev_day_close": 60.1750011444092}, {"option": "NBIS270115P00185000", "bid": 44.7, "bid_size": 126.0, "ask": 47.7, "ask_size": 101.0, "iv": 1.1733, "open_interest": 142.0, "volume": 2.0, "delta": -0.2758, "gamma": 0.002, "vega": 0.4784, "theta": -0.1677, "rho": -0.4017, "theo": 46.5607, "change": -3.45, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T09:55:30", "percent_change": -6.45463, "prev_day_close": 53.4500007629394}, {"option": "NBIS270115C00190000", "bid": 73.85, "bid_size": 82.0, "ask": 77.2, "ask_size": 87.0, "iv": 1.1794, "open_interest": 1854.0, "volume": 24.0, "delta": 0.7153, "gamma": 0.002, "vega": 0.4861, "theta": -0.1642, "rho": 0.3524, "theo": 75.5324, "change": 20.625, "open": 57.9, "high": 80.0, "low": 57.9, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-08-03T15:33:57", "percent_change": 35.3925, "prev_day_close": 58.2750015258789}, {"option": "NBIS270115P00190000", "bid": 47.55, "bid_size": 112.0, "ask": 50.5, "ask_size": 36.0, "iv": 1.1722, "open_interest": 291.0, "volume": 35.0, "delta": -0.2873, "gamma": 0.002, "vega": 0.488, "theta": -0.1707, "rho": -0.4179, "theo": 49.3848, "change": -8.25, "open": 54.1, "high": 54.1, "low": 48.5, "tick": "no_change", "last_trade_price": 48.5, "last_trade_time": "2026-08-03T13:18:16", "percent_change": -14.5374, "prev_day_close": 56.75}, {"option": "NBIS270115C00195000", "bid": 71.75, "bid_size": 97.0, "ask": 75.15, "ask_size": 75.0, "iv": 1.1773, "open_interest": 579.0, "volume": 1.0, "delta": 0.7041, "gamma": 0.002, "vega": 0.495, "theta": -0.1675, "rho": 0.3506, "theo": 73.5003, "change": -5.64, "open": 51.21, "high": 51.21, "low": 51.21, "tick": "down", "last_trade_price": 51.21, "last_trade_time": "2026-08-03T09:34:32", "percent_change": -9.92085, "prev_day_close": 56.8500003814697}, {"option": "NBIS270115P00195000", "bid": 50.4, "bid_size": 103.0, "ask": 54.2, "ask_size": 138.0, "iv": 1.1788, "open_interest": 128.0, "volume": 9.0, "delta": -0.2987, "gamma": 0.0021, "vega": 0.4967, "theta": -0.1735, "rho": -0.4367, "theo": 52.278, "change": -9.0, "open": 55.3, "high": 55.35, "low": 51.35, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-08-03T12:50:30", "percent_change": -14.9007, "prev_day_close": 60.3999996185303}, {"option": "NBIS270115C00200000", "bid": 70.2, "bid_size": 171.0, "ask": 73.15, "ask_size": 119.0, "iv": 1.1801, "open_interest": 10006.0, "volume": 161.0, "delta": 0.6929, "gamma": 0.0021, "vega": 0.5032, "theta": -0.1705, "rho": 0.3488, "theo": 71.5322, "change": 16.85, "open": 49.99, "high": 78.0, "low": 49.99, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-08-03T15:59:46", "percent_change": 30.7201, "prev_day_close": 54.8500003814697}, {"option": "NBIS270115P00200000", "bid": 54.8, "bid_size": 1.0, "ask": 56.3, "ask_size": 37.0, "iv": 1.1835, "open_interest": 3510.0, "volume": 265.0, "delta": -0.3101, "gamma": 0.0021, "vega": 0.5048, "theta": -0.1761, "rho": -0.4551, "theo": 55.2338, "change": -8.475, "open": 61.35, "high": 61.35, "low": 53.5, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-03T15:48:05", "percent_change": -13.3517, "prev_day_close": 63.4749984741211}, {"option": "NBIS270115C00210000", "bid": 65.95, "bid_size": 124.0, "ask": 69.4, "ask_size": 66.0, "iv": 1.1733, "open_interest": 6835.0, "volume": 48.0, "delta": 0.6709, "gamma": 0.0021, "vega": 0.518, "theta": -0.1761, "rho": 0.3445, "theo": 67.7776, "change": 20.475, "open": 52.0, "high": 73.77, "low": 52.0, "tick": "down", "last_trade_price": 72.1, "last_trade_time": "2026-08-03T15:21:24", "percent_change": 39.661, "prev_day_close": 51.625}, {"option": "NBIS270115P00210000", "bid": 59.5, "bid_size": 82.0, "ask": 63.2, "ask_size": 98.0, "iv": 1.1758, "open_interest": 484.0, "volume": 435.0, "delta": -0.3325, "gamma": 0.0022, "vega": 0.5195, "theta": -0.1806, "rho": -0.4899, "theo": 61.3277, "change": -9.86, "open": 67.85, "high": 67.95, "low": 59.62, "tick": "up", "last_trade_price": 59.94, "last_trade_time": "2026-08-03T14:46:14", "percent_change": -14.1261, "prev_day_close": 69.8000030517578}, {"option": "NBIS270115C00220000", "bid": 62.55, "bid_size": 175.0, "ask": 65.25, "ask_size": 54.0, "iv": 1.167, "open_interest": 2049.0, "volume": 250.0, "delta": 0.6493, "gamma": 0.0022, "vega": 0.5307, "theta": -0.1808, "rho": 0.3391, "theo": 64.2551, "change": 18.65, "open": 43.0, "high": 69.5, "low": 43.0, "tick": "down", "last_trade_price": 67.55, "last_trade_time": "2026-08-03T15:35:20", "percent_change": 38.1391, "prev_day_close": 48.8999996185303}, {"option": "NBIS270115P00220000", "bid": 65.8, "bid_size": 131.0, "ask": 68.75, "ask_size": 97.0, "iv": 1.1664, "open_interest": 502.0, "volume": 14.0, "delta": -0.3546, "gamma": 0.0022, "vega": 0.5319, "theta": -0.1844, "rho": -0.5203, "theo": 67.6635, "change": -9.745, "open": 73.15, "high": 73.15, "low": 66.98, "tick": "down", "last_trade_price": 66.98, "last_trade_time": "2026-08-03T15:41:01", "percent_change": -12.7012, "prev_day_close": 76.7249984741211}, {"option": "NBIS270115C00230000", "bid": 59.25, "bid_size": 71.0, "ask": 62.55, "ask_size": 67.0, "iv": 1.1714, "open_interest": 1408.0, "volume": 23.0, "delta": 0.6282, "gamma": 0.0022, "vega": 0.5414, "theta": -0.1848, "rho": 0.3335, "theo": 60.9514, "change": 20.625, "open": 54.4, "high": 66.97, "low": 54.4, "tick": "no_change", "last_trade_price": 66.95, "last_trade_time": "2026-08-03T14:12:29", "percent_change": 44.5224, "prev_day_close": 46.3250007629394}, {"option": "NBIS270115P00230000", "bid": 72.4, "bid_size": 119.0, "ask": 75.7, "ask_size": 103.0, "iv": 1.1692, "open_interest": 324.0, "volume": 9.0, "delta": -0.3762, "gamma": 0.0023, "vega": 0.5424, "theta": -0.1874, "rho": -0.5569, "theo": 74.2221, "change": -10.675, "open": 78.25, "high": 78.35, "low": 73.5, "tick": "down", "last_trade_price": 73.5, "last_trade_time": "2026-08-03T12:25:29", "percent_change": -12.6819, "prev_day_close": 84.1749992370606}, {"option": "NBIS270115C00240000", "bid": 56.25, "bid_size": 150.0, "ask": 59.1, "ask_size": 33.0, "iv": 1.168, "open_interest": 3896.0, "volume": 32.0, "delta": 0.6075, "gamma": 0.0023, "vega": 0.5502, "theta": -0.1882, "rho": 0.3276, "theo": 57.8486, "change": 19.685, "open": 53.7, "high": 63.26, "low": 53.7, "tick": "up", "last_trade_price": 63.26, "last_trade_time": "2026-08-03T13:42:26", "percent_change": 45.175, "prev_day_close": 43.5750007629394}, {"option": "NBIS270115P00240000", "bid": 79.15, "bid_size": 128.0, "ask": 82.3, "ask_size": 37.0, "iv": 1.1666, "open_interest": 133.0, "volume": 5.0, "delta": -0.3973, "gamma": 0.0023, "vega": 0.5508, "theta": -0.1898, "rho": -0.5885, "theo": 80.9814, "change": -11.775, "open": 85.4, "high": 85.4, "low": 79.65, "tick": "down", "last_trade_price": 79.65, "last_trade_time": "2026-08-03T13:18:44", "percent_change": -12.8794, "prev_day_close": 91.4249992370606}, {"option": "NBIS270115C00250000", "bid": 53.45, "bid_size": 193.0, "ask": 56.0, "ask_size": 55.0, "iv": 1.1665, "open_interest": 4206.0, "volume": 43.0, "delta": 0.5874, "gamma": 0.0023, "vega": 0.5571, "theta": -0.1909, "rho": 0.3211, "theo": 54.9344, "change": 12.8, "open": 43.5, "high": 60.62, "low": 43.5, "tick": "down", "last_trade_price": 54.45, "last_trade_time": "2026-08-03T15:58:30", "percent_change": 30.7323, "prev_day_close": 41.6499996185303}, {"option": "NBIS270115P00250000", "bid": 86.95, "bid_size": 11.0, "ask": 88.15, "ask_size": 3.0, "iv": 1.1633, "open_interest": 3713.0, "volume": 10.0, "delta": -0.4179, "gamma": 0.0024, "vega": 0.5574, "theta": -0.1916, "rho": -0.6188, "theo": 87.9368, "change": -10.825, "open": 88.0, "high": 88.0, "low": 87.15, "tick": "up", "last_trade_price": 87.95, "last_trade_time": "2026-08-03T15:58:59", "percent_change": -10.9593, "prev_day_close": 98.7750015258789}, {"option": "NBIS270115C00260000", "bid": 50.7, "bid_size": 105.0, "ask": 53.55, "ask_size": 46.0, "iv": 1.1677, "open_interest": 9648.0, "volume": 53.0, "delta": 0.568, "gamma": 0.0023, "vega": 0.5626, "theta": -0.193, "rho": 0.3143, "theo": 52.2262, "change": 14.805, "open": 43.35, "high": 57.2, "low": 43.35, "tick": "up", "last_trade_price": 53.43, "last_trade_time": "2026-08-03T15:54:29", "percent_change": 38.3301, "prev_day_close": 38.625}, {"option": "NBIS270115P00260000", "bid": 93.0, "bid_size": 20.0, "ask": 97.0, "ask_size": 64.0, "iv": 1.1681, "open_interest": 276.0, "volume": 3.0, "delta": -0.438, "gamma": 0.0024, "vega": 0.5621, "theta": -0.1928, "rho": -0.6492, "theo": 95.0798, "change": -11.825, "open": 94.45, "high": 94.8, "low": 94.45, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-08-03T11:56:28", "percent_change": -11.1007, "prev_day_close": 106.525001525879}, {"option": "NBIS270115C00270000", "bid": 47.85, "bid_size": 105.0, "ask": 51.2, "ask_size": 82.0, "iv": 1.1666, "open_interest": 676.0, "volume": 14.0, "delta": 0.5491, "gamma": 0.0024, "vega": 0.5665, "theta": -0.1946, "rho": 0.3077, "theo": 49.6538, "change": 14.025, "open": 41.2, "high": 54.51, "low": 41.2, "tick": "down", "last_trade_price": 50.8, "last_trade_time": "2026-08-03T15:54:33", "percent_change": 38.1373, "prev_day_close": 36.7749996185303}, {"option": "NBIS270115P00270000", "bid": 101.0, "bid_size": 80.0, "ask": 104.0, "ask_size": 90.0, "iv": 1.1709, "open_interest": 349.0, "volume": 3.0, "delta": -0.4575, "gamma": 0.0024, "vega": 0.5658, "theta": -0.1935, "rho": -0.6792, "theo": 102.3848, "change": -13.6, "open": 100.9, "high": 100.9, "low": 100.7, "tick": "down", "last_trade_price": 100.7, "last_trade_time": "2026-08-03T15:03:16", "percent_change": -11.8985, "prev_day_close": 114.299999237061}, {"option": "NBIS270115C00280000", "bid": 45.5, "bid_size": 146.0, "ask": 47.5, "ask_size": 4.0, "iv": 1.1559, "open_interest": 5037.0, "volume": 15.0, "delta": 0.5306, "gamma": 0.0024, "vega": 0.569, "theta": -0.1957, "rho": 0.3007, "theo": 47.2077, "change": 15.54, "open": 48.5, "high": 50.5, "low": 48.5, "tick": "up", "last_trade_price": 50.14, "last_trade_time": "2026-08-03T13:30:15", "percent_change": 44.9133, "prev_day_close": 34.6000003814697}, {"option": "NBIS270115P00280000", "bid": 108.5, "bid_size": 27.0, "ask": 111.2, "ask_size": 17.0, "iv": 1.1684, "open_interest": 239.0, "volume": 3.0, "delta": -0.4764, "gamma": 0.0024, "vega": 0.5677, "theta": -0.1937, "rho": -0.708, "theo": 109.8464, "change": -14.375, "open": 107.85, "high": 107.95, "low": 107.85, "tick": "up", "last_trade_price": 107.95, "last_trade_time": "2026-08-03T15:05:08", "percent_change": -11.7515, "prev_day_close": 122.325000762939}, {"option": "NBIS270115C00290000", "bid": 44.85, "bid_size": 1.0, "ask": 45.75, "ask_size": 2.0, "iv": 1.1744, "open_interest": 3040.0, "volume": 12.0, "delta": 0.5128, "gamma": 0.0024, "vega": 0.5701, "theta": -0.1963, "rho": 0.2934, "theo": 44.9318, "change": 15.125, "open": 41.66, "high": 48.35, "low": 41.66, "tick": "down", "last_trade_price": 48.15, "last_trade_time": "2026-08-03T14:38:05", "percent_change": 45.7986, "prev_day_close": 33.0250005722046}, {"option": "NBIS270115P00290000", "bid": 116.15, "bid_size": 25.0, "ask": 119.0, "ask_size": 15.0, "iv": 1.17, "open_interest": 2574.0, "volume": 23.0, "delta": -0.4948, "gamma": 0.0024, "vega": 0.5674, "theta": -0.1934, "rho": -0.7317, "theo": 117.4604, "change": -13.1, "open": 116.65, "high": 117.25, "low": 116.4, "tick": "up", "last_trade_price": 117.25, "last_trade_time": "2026-08-03T15:55:15", "percent_change": -10.0499, "prev_day_close": 130.349998474121}, {"option": "NBIS270115C00300000", "bid": 42.8, "bid_size": 1.0, "ask": 43.7, "ask_size": 24.0, "iv": 1.1757, "open_interest": 10750.0, "volume": 159.0, "delta": 0.4956, "gamma": 0.0024, "vega": 0.5702, "theta": -0.1966, "rho": 0.2862, "theo": 42.791, "change": 10.425, "open": 36.72, "high": 47.75, "low": 36.72, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-08-03T15:58:42", "percent_change": 33.5479, "prev_day_close": 31.0750007629394}, {"option": "NBIS270115P00300000", "bid": 123.65, "bid_size": 33.0, "ask": 126.65, "ask_size": 15.0, "iv": 1.1665, "open_interest": 132.0, "volume": 2.0, "delta": -0.5126, "gamma": 0.0025, "vega": 0.5673, "theta": -0.1927, "rho": -0.7605, "theo": 125.2153, "change": -16.55, "open": 124.0, "high": 124.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-08-03T13:38:06", "percent_change": -11.9451, "prev_day_close": 138.550003051758}, {"option": "NBIS270115C00310000", "bid": 39.1, "bid_size": 195.0, "ask": 41.85, "ask_size": 55.0, "iv": 1.1617, "open_interest": 4364.0, "volume": 3.0, "delta": 0.4791, "gamma": 0.0024, "vega": 0.5696, "theta": -0.1965, "rho": 0.2794, "theo": 40.7976, "change": 13.05, "open": 43.2, "high": 43.2, "low": 43.1, "tick": "no_change", "last_trade_price": 43.1, "last_trade_time": "2026-08-03T14:55:25", "percent_change": 43.4276, "prev_day_close": 30.0500001907349}, {"option": "NBIS270115P00310000", "bid": 131.55, "bid_size": 20.0, "ask": 134.45, "ask_size": 16.0, "iv": 1.1658, "open_interest": 68.0, "volume": 0.0, "delta": -0.5298, "gamma": 0.0025, "vega": 0.5661, "theta": -0.1917, "rho": -0.7859, "theo": 133.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.95, "last_trade_time": "2026-07-21T11:34:12", "percent_change": 0.0, "prev_day_close": 147.024993896484}, {"option": "NBIS270115C00320000", "bid": 37.4, "bid_size": 111.0, "ask": 40.3, "ask_size": 97.0, "iv": 1.1664, "open_interest": 5711.0, "volume": 93.0, "delta": 0.4631, "gamma": 0.0024, "vega": 0.5679, "theta": -0.196, "rho": 0.2725, "theo": 38.8951, "change": 12.775, "open": 30.75, "high": 43.6, "low": 30.75, "tick": "no_change", "last_trade_price": 41.05, "last_trade_time": "2026-08-03T14:55:32", "percent_change": 45.1813, "prev_day_close": 28.2750005722046}, {"option": "NBIS270115P00320000", "bid": 139.95, "bid_size": 16.0, "ask": 142.5, "ask_size": 14.0, "iv": 1.1696, "open_interest": 1100.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0025, "vega": 0.5636, "theta": -0.1904, "rho": -0.8115, "theo": 141.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.1, "last_trade_time": "2026-07-31T09:30:04", "percent_change": 0.0, "prev_day_close": 155.400001525879}, {"option": "NBIS270115C00330000", "bid": 35.55, "bid_size": 196.0, "ask": 37.85, "ask_size": 58.0, "iv": 1.16, "open_interest": 1682.0, "volume": 358.0, "delta": 0.4476, "gamma": 0.0024, "vega": 0.5652, "theta": -0.1953, "rho": 0.2654, "theo": 37.1012, "change": 12.025, "open": 28.25, "high": 41.25, "low": 27.55, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-08-03T14:56:42", "percent_change": 44.3318, "prev_day_close": 27.125}, {"option": "NBIS270115P00330000", "bid": 147.5, "bid_size": 22.0, "ask": 150.7, "ask_size": 13.0, "iv": 1.1648, "open_interest": 359.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0024, "vega": 0.5593, "theta": -0.1888, "rho": -0.8311, "theo": 149.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 166.47, "last_trade_time": "2026-07-24T10:58:05", "percent_change": 0.0, "prev_day_close": 163.849998474121}, {"option": "NBIS270115C00340000", "bid": 33.9, "bid_size": 157.0, "ask": 36.85, "ask_size": 95.0, "iv": 1.1665, "open_interest": 155.0, "volume": 48.0, "delta": 0.4327, "gamma": 0.0023, "vega": 0.5618, "theta": -0.1943, "rho": 0.2583, "theo": 35.4099, "change": 12.23, "open": 26.8, "high": 37.93, "low": 26.3, "tick": "up", "last_trade_price": 37.93, "last_trade_time": "2026-08-03T15:04:28", "percent_change": 47.5875, "prev_day_close": 25.7000007629395}, {"option": "NBIS270115P00340000", "bid": 155.6, "bid_size": 20.0, "ask": 159.0, "ask_size": 15.0, "iv": 1.1643, "open_interest": 66.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0024, "vega": 0.5546, "theta": -0.1868, "rho": -0.8526, "theo": 157.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.92, "last_trade_time": "2026-07-28T14:05:17", "percent_change": 0.0, "prev_day_close": 172.675003051758}, {"option": "NBIS270115C00350000", "bid": 32.3, "bid_size": 119.0, "ask": 35.3, "ask_size": 107.0, "iv": 1.1669, "open_interest": 2094.0, "volume": 38.0, "delta": 0.4183, "gamma": 0.0023, "vega": 0.5578, "theta": -0.193, "rho": 0.2515, "theo": 33.8139, "change": 12.15, "open": 22.0, "high": 37.0, "low": 22.0, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-08-03T15:24:07", "percent_change": 49.7951, "prev_day_close": 24.4000005722046}, {"option": "NBIS270115P00350000", "bid": 164.55, "bid_size": 17.0, "ask": 167.35, "ask_size": 17.0, "iv": 1.1703, "open_interest": 203.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0024, "vega": 0.5503, "theta": -0.1847, "rho": -0.876, "theo": 165.7744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.3, "last_trade_time": "2026-07-24T14:38:13", "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "NBIS270115C00360000", "bid": 30.8, "bid_size": 113.0, "ask": 33.75, "ask_size": 113.0, "iv": 1.1666, "open_interest": 550.0, "volume": 126.0, "delta": 0.4044, "gamma": 0.0023, "vega": 0.5534, "theta": -0.1916, "rho": 0.245, "theo": 32.3057, "change": 10.95, "open": 24.05, "high": 34.35, "low": 23.4, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-08-03T12:49:10", "percent_change": 46.8951, "prev_day_close": 23.3500003814697}, {"option": "NBIS270115P00360000", "bid": 172.7, "bid_size": 22.0, "ask": 176.05, "ask_size": 18.0, "iv": 1.1707, "open_interest": 12.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0024, "vega": 0.5447, "theta": -0.1824, "rho": -0.8902, "theo": 174.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.75, "last_trade_time": "2026-07-20T14:28:59", "percent_change": 0.0, "prev_day_close": 190.050003051758}, {"option": "NBIS270115C00370000", "bid": 29.5, "bid_size": 46.0, "ask": 32.35, "ask_size": 52.0, "iv": 1.1681, "open_interest": 172.0, "volume": 24.0, "delta": 0.3911, "gamma": 0.0023, "vega": 0.5485, "theta": -0.1899, "rho": 0.2385, "theo": 30.8794, "change": 12.325, "open": 22.95, "high": 34.35, "low": 22.55, "tick": "up", "last_trade_price": 34.35, "last_trade_time": "2026-08-03T14:21:58", "percent_change": 55.9591, "prev_day_close": 22.0250005722046}, {"option": "NBIS270115P00370000", "bid": 181.05, "bid_size": 20.0, "ask": 184.45, "ask_size": 18.0, "iv": 1.1686, "open_interest": 2.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0024, "vega": 0.5384, "theta": -0.1799, "rho": -0.9078, "theo": 182.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.53, "last_trade_time": "2026-07-27T10:55:54", "percent_change": 0.0, "prev_day_close": 198.849998474121}, {"option": "NBIS270115C00380000", "bid": 28.0, "bid_size": 167.0, "ask": 30.45, "ask_size": 79.0, "iv": 1.1617, "open_interest": 316.0, "volume": 57.0, "delta": 0.3782, "gamma": 0.0023, "vega": 0.5429, "theta": -0.1881, "rho": 0.2319, "theo": 29.5306, "change": 10.2, "open": 18.2, "high": 31.8, "low": 18.2, "tick": "down", "last_trade_price": 31.35, "last_trade_time": "2026-08-03T12:31:09", "percent_change": 48.227, "prev_day_close": 21.1499996185303}, {"option": "NBIS270115P00380000", "bid": 190.05, "bid_size": 13.0, "ask": 193.2, "ask_size": 13.0, "iv": 1.1743, "open_interest": 10.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0024, "vega": 0.531, "theta": -0.1773, "rho": -0.9224, "theo": 191.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.0, "last_trade_time": "2026-07-02T10:49:39", "percent_change": 0.0, "prev_day_close": 207.800003051758}, {"option": "NBIS270115C00390000", "bid": 26.55, "bid_size": 194.0, "ask": 29.75, "ask_size": 107.0, "iv": 1.1656, "open_interest": 2766.0, "volume": 30.0, "delta": 0.3658, "gamma": 0.0022, "vega": 0.5368, "theta": -0.1862, "rho": 0.2255, "theo": 28.2554, "change": 10.175, "open": 20.85, "high": 30.25, "low": 20.4, "tick": "up", "last_trade_price": 30.25, "last_trade_time": "2026-08-03T13:18:15", "percent_change": 50.6849, "prev_day_close": 20.0749998092651}, {"option": "NBIS270115P00390000", "bid": 198.9, "bid_size": 11.0, "ask": 201.85, "ask_size": 20.0, "iv": 1.1762, "open_interest": 26.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0024, "vega": 0.5234, "theta": -0.1745, "rho": -0.9374, "theo": 199.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.7, "last_trade_time": "2026-07-20T12:46:08", "percent_change": 0.0, "prev_day_close": 216.775001525879}, {"option": "NBIS270115C00400000", "bid": 25.5, "bid_size": 173.0, "ask": 28.55, "ask_size": 109.0, "iv": 1.1673, "open_interest": 3884.0, "volume": 630.0, "delta": 0.3539, "gamma": 0.0022, "vega": 0.5306, "theta": -0.1841, "rho": 0.2193, "theo": 27.0486, "change": 7.99, "open": 16.5, "high": 29.6, "low": 16.5, "tick": "no_change", "last_trade_price": 26.84, "last_trade_time": "2026-08-03T15:58:01", "percent_change": 42.3873, "prev_day_close": 18.8499994277954}, {"option": "NBIS270115P00400000", "bid": 207.65, "bid_size": 13.0, "ask": 210.45, "ask_size": 19.0, "iv": 1.1755, "open_interest": 10.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0024, "vega": 0.5164, "theta": -0.1715, "rho": -0.952, "theo": 208.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 244.0, "last_trade_time": "2026-07-28T11:35:49", "percent_change": 0.0, "prev_day_close": 225.925003051758}, {"option": "NBIS270115C00410000", "bid": 24.65, "bid_size": 146.0, "ask": 27.4, "ask_size": 101.0, "iv": 1.1702, "open_interest": 1764.0, "volume": 122.0, "delta": 0.3424, "gamma": 0.0022, "vega": 0.5242, "theta": -0.1819, "rho": 0.2134, "theo": 25.9052, "change": 11.05, "open": 18.9, "high": 29.0, "low": 18.55, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T13:55:44", "percent_change": 61.5599, "prev_day_close": 17.9499998092651}, {"option": "NBIS270115P00410000", "bid": 216.0, "bid_size": 18.0, "ask": 219.35, "ask_size": 15.0, "iv": 1.1725, "open_interest": 75.0, "volume": 2.0, "delta": -0.6737, "gamma": 0.0023, "vega": 0.5089, "theta": -0.1685, "rho": -0.962, "theo": 217.4428, "change": -20.17, "open": 212.77, "high": 214.78, "low": 212.77, "tick": "up", "last_trade_price": 214.78, "last_trade_time": "2026-08-03T14:51:26", "percent_change": -8.58481, "prev_day_close": 234.950004577637}, {"option": "NBIS270115C00420000", "bid": 23.2, "bid_size": 185.0, "ask": 26.3, "ask_size": 101.0, "iv": 1.1668, "open_interest": 399.0, "volume": 68.0, "delta": 0.3314, "gamma": 0.0022, "vega": 0.5177, "theta": -0.1797, "rho": 0.2076, "theo": 24.8208, "change": 7.0, "open": 25.3, "high": 26.4, "low": 24.6, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-08-03T15:56:12", "percent_change": 39.7727, "prev_day_close": 17.6000003814697}, {"option": "NBIS270115P00420000", "bid": 225.0, "bid_size": 15.0, "ask": 228.4, "ask_size": 19.0, "iv": 1.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0023, "vega": 0.5001, "theta": -0.1655, "rho": -0.9686, "theo": 226.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 244.024993896484}, {"option": "NBIS270115C00430000", "bid": 22.2, "bid_size": 213.0, "ask": 25.35, "ask_size": 110.0, "iv": 1.168, "open_interest": 3040.0, "volume": 147.0, "delta": 0.3207, "gamma": 0.0021, "vega": 0.5108, "theta": -0.1773, "rho": 0.2019, "theo": 23.792, "change": 9.75, "open": 16.95, "high": 26.45, "low": 16.95, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-08-03T14:31:34", "percent_change": 58.3832, "prev_day_close": 16.6999998092651}, {"option": "NBIS270115P00430000", "bid": 233.75, "bid_size": 14.0, "ask": 237.35, "ask_size": 17.0, "iv": 1.1751, "open_interest": 3.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0023, "vega": 0.4911, "theta": -0.1623, "rho": -0.9814, "theo": 235.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.47, "last_trade_time": "2026-06-30T12:25:03", "percent_change": 0.0, "prev_day_close": 253.350006103516}, {"option": "NBIS270115C00440000", "bid": 21.5, "bid_size": 195.0, "ask": 23.55, "ask_size": 20.0, "iv": 1.1628, "open_interest": 5050.0, "volume": 201.0, "delta": 0.3105, "gamma": 0.0021, "vega": 0.5035, "theta": -0.1749, "rho": 0.1962, "theo": 22.8161, "change": 6.575, "open": 14.0, "high": 25.67, "low": 13.8, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-03T15:55:46", "percent_change": 41.2873, "prev_day_close": 15.9250001907349}, {"option": "NBIS270115P00440000", "bid": 243.2, "bid_size": 13.0, "ask": 246.45, "ask_size": 15.0, "iv": 1.1816, "open_interest": 73.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0023, "vega": 0.482, "theta": -0.1591, "rho": -0.987, "theo": 244.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.15, "last_trade_time": "2026-07-31T09:40:33", "percent_change": 0.0, "prev_day_close": 262.675003051758}, {"option": "NBIS270219C00075000", "bid": 144.6, "bid_size": 6.0, "ask": 147.95, "ask_size": 7.0, "iv": 1.2587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0006, "vega": 0.1724, "theta": -0.0377, "rho": 0.305, "theo": 146.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "NBIS270219P00075000", "bid": 5.9, "bid_size": 90.0, "ask": 7.75, "ask_size": 100.0, "iv": 1.2606, "open_interest": 2.0, "volume": 3.0, "delta": -0.0539, "gamma": 0.0006, "vega": 0.173, "theta": -0.0538, "rho": -0.0932, "theo": 6.8172, "change": -1.385, "open": 8.1, "high": 8.1, "low": 6.54, "tick": "down", "last_trade_price": 6.54, "last_trade_time": "2026-08-03T15:35:39", "percent_change": -17.4763, "prev_day_close": 7.92499995231628}, {"option": "NBIS270219C00080000", "bid": 140.95, "bid_size": 7.0, "ask": 144.05, "ask_size": 7.0, "iv": 1.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0006, "vega": 0.1908, "theta": -0.0435, "rho": 0.3174, "theo": 142.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.724998474121}, {"option": "NBIS270219P00080000", "bid": 7.2, "bid_size": 48.0, "ask": 9.05, "ask_size": 90.0, "iv": 1.2618, "open_interest": 4.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0006, "vega": 0.1918, "theta": -0.059, "rho": -0.1063, "theo": 7.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-07-31T10:44:47", "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "NBIS270219C00085000", "bid": 137.2, "bid_size": 7.0, "ask": 140.35, "ask_size": 7.0, "iv": 1.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0007, "vega": 0.2094, "theta": -0.0492, "rho": 0.3287, "theo": 138.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "NBIS270219P00085000", "bid": 7.65, "bid_size": 92.0, "ask": 10.5, "ask_size": 79.0, "iv": 1.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0007, "vega": 0.2104, "theta": -0.0643, "rho": -0.1201, "theo": 9.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "NBIS270219C00090000", "bid": 133.6, "bid_size": 9.0, "ask": 136.8, "ask_size": 9.0, "iv": 1.2338, "open_interest": 13.0, "volume": 8.0, "delta": 0.923, "gamma": 0.0007, "vega": 0.228, "theta": -0.055, "rho": 0.3393, "theo": 135.1866, "change": 24.245, "open": 125.29, "high": 141.89, "low": 123.22, "tick": "down", "last_trade_price": 136.87, "last_trade_time": "2026-08-03T15:41:15", "percent_change": 21.5272, "prev_day_close": 112.625}, {"option": "NBIS270219P00090000", "bid": 9.75, "bid_size": 10.0, "ask": 11.75, "ask_size": 135.0, "iv": 1.25, "open_interest": 44.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0008, "vega": 0.2289, "theta": -0.0697, "rho": -0.1349, "theo": 10.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-07-30T12:06:18", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NBIS270219C00095000", "bid": 130.15, "bid_size": 9.0, "ask": 133.9, "ask_size": 9.0, "iv": 1.2405, "open_interest": 15.0, "volume": 4.0, "delta": 0.9146, "gamma": 0.0008, "vega": 0.2467, "theta": -0.0608, "rho": 0.3488, "theo": 131.6714, "change": 28.87, "open": 133.85, "high": 138.37, "low": 133.85, "tick": "up", "last_trade_price": 138.37, "last_trade_time": "2026-08-03T13:41:37", "percent_change": 26.3653, "prev_day_close": 109.5}, {"option": "NBIS270219P00095000", "bid": 10.3, "bid_size": 127.0, "ask": 13.3, "ask_size": 196.0, "iv": 1.2289, "open_interest": 61.0, "volume": 1.0, "delta": -0.0859, "gamma": 0.0008, "vega": 0.2479, "theta": -0.075, "rho": -0.1504, "theo": 11.7325, "change": -1.375, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-08-03T11:29:59", "percent_change": -10.2041, "prev_day_close": 13.4749999046326}, {"option": "NBIS270219C00100000", "bid": 126.65, "bid_size": 6.0, "ask": 129.85, "ask_size": 7.0, "iv": 1.2198, "open_interest": 16.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0009, "vega": 0.2654, "theta": -0.0665, "rho": 0.3572, "theo": 128.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.2, "last_trade_time": "2026-07-24T15:36:34", "percent_change": 0.0, "prev_day_close": 106.025001525879}, {"option": "NBIS270219P00100000", "bid": 11.75, "bid_size": 82.0, "ask": 14.6, "ask_size": 162.0, "iv": 1.2189, "open_interest": 42.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0009, "vega": 0.2668, "theta": -0.0802, "rho": -0.166, "theo": 13.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-07-31T09:31:40", "percent_change": 0.0, "prev_day_close": 15.125}, {"option": "NBIS270219C00105000", "bid": 123.0, "bid_size": 35.0, "ask": 126.85, "ask_size": 19.0, "iv": 1.2142, "open_interest": 1.0, "volume": 1.0, "delta": 0.8968, "gamma": 0.0009, "vega": 0.2837, "theta": -0.0721, "rho": 0.365, "theo": 124.9248, "change": 24.27, "open": 127.22, "high": 127.22, "low": 127.22, "tick": "up", "last_trade_price": 127.22, "last_trade_time": "2026-08-03T11:16:20", "percent_change": 23.5746, "prev_day_close": 102.950000762939}, {"option": "NBIS270219P00105000", "bid": 13.3, "bid_size": 120.0, "ask": 16.25, "ask_size": 191.0, "iv": 1.2147, "open_interest": 88.0, "volume": 40.0, "delta": -0.1039, "gamma": 0.001, "vega": 0.2851, "theta": -0.0854, "rho": -0.1827, "theo": 14.7609, "change": -2.675, "open": 17.0, "high": 17.0, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-03T13:43:43", "percent_change": -15.8519, "prev_day_close": 16.875}, {"option": "NBIS270219C00110000", "bid": 119.8, "bid_size": 71.0, "ask": 123.4, "ask_size": 18.0, "iv": 1.2061, "open_interest": 16.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.001, "vega": 0.3018, "theta": -0.0777, "rho": 0.372, "theo": 121.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-07-30T12:27:54", "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "NBIS270219P00110000", "bid": 14.9, "bid_size": 129.0, "ask": 18.0, "ask_size": 165.0, "iv": 1.2103, "open_interest": 417.0, "volume": 15.0, "delta": -0.1132, "gamma": 0.001, "vega": 0.3031, "theta": -0.0905, "rho": -0.2005, "theo": 16.4132, "change": -3.1, "open": 15.8, "high": 15.8, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-03T13:43:42", "percent_change": -16.4021, "prev_day_close": 18.9000005722046}, {"option": "NBIS270219C00115000", "bid": 116.6, "bid_size": 46.0, "ask": 120.2, "ask_size": 17.0, "iv": 1.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0011, "vega": 0.3198, "theta": -0.0831, "rho": 0.3781, "theo": 118.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.8250007629394}, {"option": "NBIS270219P00115000", "bid": 16.6, "bid_size": 86.0, "ask": 19.8, "ask_size": 94.0, "iv": 1.2058, "open_interest": 4.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0011, "vega": 0.3216, "theta": -0.0955, "rho": -0.2175, "theo": 18.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-29T11:18:30", "percent_change": 0.0, "prev_day_close": 20.875}, {"option": "NBIS270219C00120000", "bid": 113.7, "bid_size": 57.0, "ask": 116.95, "ask_size": 16.0, "iv": 1.1953, "open_interest": 1.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0011, "vega": 0.3373, "theta": -0.0884, "rho": 0.3834, "theo": 115.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.19, "last_trade_time": "2026-07-22T13:12:58", "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "NBIS270219P00120000", "bid": 19.3, "bid_size": 9.0, "ask": 21.65, "ask_size": 186.0, "iv": 1.2144, "open_interest": 33.0, "volume": 6.0, "delta": -0.1327, "gamma": 0.0011, "vega": 0.3391, "theta": -0.1003, "rho": -0.2359, "theo": 19.9978, "change": -3.075, "open": 19.59, "high": 20.07, "low": 19.59, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-08-03T15:57:30", "percent_change": -13.3261, "prev_day_close": 23.0750007629395}, {"option": "NBIS270219C00125000", "bid": 110.8, "bid_size": 58.0, "ask": 114.05, "ask_size": 16.0, "iv": 1.1936, "open_interest": 1.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0012, "vega": 0.3543, "theta": -0.0936, "rho": 0.3883, "theo": 112.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.94, "last_trade_time": "2026-07-06T10:42:23", "percent_change": 0.0, "prev_day_close": 91.2999992370606}, {"option": "NBIS270219P00125000", "bid": 20.2, "bid_size": 103.0, "ask": 23.65, "ask_size": 130.0, "iv": 1.1966, "open_interest": 6.0, "volume": 10.0, "delta": -0.1427, "gamma": 0.0012, "vega": 0.3561, "theta": -0.1051, "rho": -0.2542, "theo": 21.9251, "change": -2.815, "open": 22.31, "high": 22.31, "low": 22.31, "tick": "down", "last_trade_price": 22.31, "last_trade_time": "2026-08-03T11:59:39", "percent_change": -11.204, "prev_day_close": 25.125}, {"option": "NBIS270219C00130000", "bid": 107.9, "bid_size": 56.0, "ask": 111.35, "ask_size": 20.0, "iv": 1.1925, "open_interest": 9.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0012, "vega": 0.3708, "theta": -0.0986, "rho": 0.3924, "theo": 109.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.4, "last_trade_time": "2026-07-31T09:45:50", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "NBIS270219P00130000", "bid": 22.2, "bid_size": 132.0, "ask": 25.6, "ask_size": 150.0, "iv": 1.1922, "open_interest": 55.0, "volume": 2.0, "delta": -0.1528, "gamma": 0.0013, "vega": 0.3725, "theta": -0.1097, "rho": -0.2741, "theo": 23.937, "change": -3.625, "open": 24.0, "high": 24.0, "low": 23.85, "tick": "down", "last_trade_price": 23.85, "last_trade_time": "2026-08-03T12:44:16", "percent_change": -13.1938, "prev_day_close": 27.4750003814697}, {"option": "NBIS270219C00135000", "bid": 105.05, "bid_size": 54.0, "ask": 108.25, "ask_size": 16.0, "iv": 1.1848, "open_interest": 4.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0013, "vega": 0.387, "theta": -0.1035, "rho": 0.3958, "theo": 106.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.32, "last_trade_time": "2026-07-29T11:17:28", "percent_change": 0.0, "prev_day_close": 86.4249992370606}, {"option": "NBIS270219P00135000", "bid": 24.8, "bid_size": 105.0, "ask": 27.7, "ask_size": 171.0, "iv": 1.1956, "open_interest": 10.0, "volume": 1.0, "delta": -0.163, "gamma": 0.0013, "vega": 0.3893, "theta": -0.1141, "rho": -0.2923, "theo": 26.0358, "change": -3.275, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-08-03T12:01:58", "percent_change": -10.9992, "prev_day_close": 29.7749996185303}, {"option": "NBIS270219C00140000", "bid": 102.25, "bid_size": 60.0, "ask": 105.5, "ask_size": 12.0, "iv": 1.1805, "open_interest": 19.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0014, "vega": 0.4027, "theta": -0.1082, "rho": 0.3986, "theo": 104.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.36, "last_trade_time": "2026-07-29T12:52:09", "percent_change": 0.0, "prev_day_close": 83.8250007629394}, {"option": "NBIS270219P00140000", "bid": 27.25, "bid_size": 33.0, "ask": 29.75, "ask_size": 114.0, "iv": 1.1942, "open_interest": 71.0, "volume": 4.0, "delta": -0.1734, "gamma": 0.0014, "vega": 0.4048, "theta": -0.1184, "rho": -0.3116, "theo": 28.222, "change": -2.88, "open": 30.0, "high": 30.0, "low": 29.27, "tick": "down", "last_trade_price": 29.27, "last_trade_time": "2026-08-03T10:48:25", "percent_change": -8.95801, "prev_day_close": 32.1500005722046}, {"option": "NBIS270219C00145000", "bid": 99.55, "bid_size": 120.0, "ask": 102.85, "ask_size": 32.0, "iv": 1.1771, "open_interest": 5.0, "volume": 2.0, "delta": 0.8178, "gamma": 0.0014, "vega": 0.4176, "theta": -0.1127, "rho": 0.401, "theo": 101.5168, "change": 22.275, "open": 103.5, "high": 103.5, "low": 103.5, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-08-03T11:13:18", "percent_change": 27.4238, "prev_day_close": 81.2249984741211}, {"option": "NBIS270219P00145000", "bid": 29.05, "bid_size": 102.0, "ask": 31.95, "ask_size": 116.0, "iv": 1.185, "open_interest": 46.0, "volume": 2.0, "delta": -0.1839, "gamma": 0.0014, "vega": 0.4199, "theta": -0.1225, "rho": -0.3312, "theo": 30.4886, "change": -4.4, "open": 32.5, "high": 32.5, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-08-03T12:11:30", "percent_change": -12.6255, "prev_day_close": 34.8500003814697}, {"option": "NBIS270219C00150000", "bid": 97.05, "bid_size": 60.0, "ask": 100.2, "ask_size": 16.0, "iv": 1.1745, "open_interest": 14.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0015, "vega": 0.432, "theta": -0.117, "rho": 0.403, "theo": 98.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-07-31T15:37:32", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "NBIS270219P00150000", "bid": 30.95, "bid_size": 127.0, "ask": 34.3, "ask_size": 115.0, "iv": 1.1776, "open_interest": 118.0, "volume": 1.0, "delta": -0.1943, "gamma": 0.0015, "vega": 0.434, "theta": -0.1264, "rho": -0.3524, "theo": 32.8331, "change": -4.15, "open": 33.3, "high": 33.3, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T11:37:26", "percent_change": -11.0814, "prev_day_close": 37.4500007629394}, {"option": "NBIS270219C00155000", "bid": 94.55, "bid_size": 63.0, "ask": 97.7, "ask_size": 12.0, "iv": 1.1721, "open_interest": 9.0, "volume": 3.0, "delta": 0.7971, "gamma": 0.0015, "vega": 0.4459, "theta": -0.1212, "rho": 0.4044, "theo": 96.489, "change": 19.01, "open": 98.06, "high": 98.06, "low": 96.06, "tick": "down", "last_trade_price": 96.06, "last_trade_time": "2026-08-03T15:50:50", "percent_change": 24.6723, "prev_day_close": 77.0500030517578}, {"option": "NBIS270219P00155000", "bid": 33.6, "bid_size": 109.0, "ask": 36.7, "ask_size": 96.0, "iv": 1.178, "open_interest": 16.0, "volume": 1.0, "delta": -0.2049, "gamma": 0.0015, "vega": 0.448, "theta": -0.1302, "rho": -0.372, "theo": 35.2528, "change": -4.15, "open": 36.0, "high": 36.0, "low": 36.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-08-03T10:40:40", "percent_change": -10.3362, "prev_day_close": 40.1499996185303}, {"option": "NBIS270219C00160000", "bid": 92.2, "bid_size": 90.0, "ask": 95.35, "ask_size": 38.0, "iv": 1.1715, "open_interest": 15.0, "volume": 1.0, "delta": 0.7867, "gamma": 0.0016, "vega": 0.4592, "theta": -0.1252, "rho": 0.4053, "theo": 94.0877, "change": 23.425, "open": 98.1, "high": 98.1, "low": 98.1, "tick": "up", "last_trade_price": 98.1, "last_trade_time": "2026-08-03T12:03:05", "percent_change": 31.3693, "prev_day_close": 74.6749992370606}, {"option": "NBIS270219P00160000", "bid": 35.55, "bid_size": 106.0, "ask": 39.4, "ask_size": 74.0, "iv": 1.1723, "open_interest": 61.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0016, "vega": 0.4617, "theta": -0.1338, "rho": -0.3914, "theo": 37.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-07-31T13:43:58", "percent_change": 0.0, "prev_day_close": 42.875}, {"option": "NBIS270219C00165000", "bid": 89.75, "bid_size": 134.0, "ask": 92.95, "ask_size": 25.0, "iv": 1.1679, "open_interest": 13.0, "volume": 4.0, "delta": 0.7764, "gamma": 0.0016, "vega": 0.472, "theta": -0.1291, "rho": 0.4057, "theo": 91.7595, "change": 26.225, "open": 93.75, "high": 99.0, "low": 93.75, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-03T13:48:07", "percent_change": 36.0357, "prev_day_close": 72.7750015258789}, {"option": "NBIS270219P00165000", "bid": 38.3, "bid_size": 114.0, "ask": 41.5, "ask_size": 56.0, "iv": 1.1675, "open_interest": 54.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0016, "vega": 0.4743, "theta": -0.1373, "rho": -0.4119, "theo": 40.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.87, "last_trade_time": "2026-07-29T14:46:46", "percent_change": 0.0, "prev_day_close": 45.9249992370606}, {"option": "NBIS270219C00170000", "bid": 87.6, "bid_size": 113.0, "ask": 90.95, "ask_size": 55.0, "iv": 1.1702, "open_interest": 30.0, "volume": 5.0, "delta": 0.766, "gamma": 0.0016, "vega": 0.4841, "theta": -0.1327, "rho": 0.406, "theo": 89.5015, "change": 25.42, "open": 91.55, "high": 96.57, "low": 91.55, "tick": "down", "last_trade_price": 96.17, "last_trade_time": "2026-08-03T14:26:37", "percent_change": 35.9293, "prev_day_close": 70.75}, {"option": "NBIS270219P00170000", "bid": 40.9, "bid_size": 127.0, "ask": 44.0, "ask_size": 68.0, "iv": 1.1642, "open_interest": 28.0, "volume": 1.0, "delta": -0.2366, "gamma": 0.0017, "vega": 0.4865, "theta": -0.1405, "rho": -0.4319, "theo": 42.9705, "change": -5.9, "open": 43.0, "high": 43.0, "low": 43.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-03T12:26:27", "percent_change": -12.0654, "prev_day_close": 48.8999996185303}, {"option": "NBIS270219C00175000", "bid": 85.35, "bid_size": 56.0, "ask": 88.5, "ask_size": 15.0, "iv": 1.1656, "open_interest": 4.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0017, "vega": 0.4956, "theta": -0.1362, "rho": 0.406, "theo": 87.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.1, "last_trade_time": "2026-07-31T12:38:36", "percent_change": 0.0, "prev_day_close": 68.8250007629394}, {"option": "NBIS270219P00175000", "bid": 43.7, "bid_size": 147.0, "ask": 47.1, "ask_size": 54.0, "iv": 1.1677, "open_interest": 4.0, "volume": 1.0, "delta": -0.2471, "gamma": 0.0017, "vega": 0.4978, "theta": -0.1436, "rho": -0.4542, "theo": 45.6821, "change": -5.94, "open": 45.91, "high": 45.91, "low": 45.91, "tick": "down", "last_trade_price": 45.91, "last_trade_time": "2026-08-03T11:59:03", "percent_change": -11.4561, "prev_day_close": 51.8500003814697}, {"option": "NBIS270219C00180000", "bid": 83.2, "bid_size": 128.0, "ask": 87.05, "ask_size": 83.0, "iv": 1.1708, "open_interest": 1016.0, "volume": 9.0, "delta": 0.7453, "gamma": 0.0017, "vega": 0.5065, "theta": -0.1395, "rho": 0.4056, "theo": 85.1851, "change": 22.92, "open": 73.34, "high": 89.82, "low": 73.34, "tick": "up", "last_trade_price": 89.82, "last_trade_time": "2026-08-03T13:12:17", "percent_change": 34.2601, "prev_day_close": 66.9000015258789}, {"option": "NBIS270219P00180000", "bid": 46.3, "bid_size": 97.0, "ask": 49.8, "ask_size": 16.0, "iv": 1.164, "open_interest": 28.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.0018, "vega": 0.5087, "theta": -0.1465, "rho": -0.4744, "theo": 48.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.42, "last_trade_time": "2026-07-31T10:47:54", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "NBIS270219C00185000", "bid": 81.1, "bid_size": 66.0, "ask": 84.35, "ask_size": 18.0, "iv": 1.1631, "open_interest": 46.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.0018, "vega": 0.5169, "theta": -0.1426, "rho": 0.4047, "theo": 83.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.18, "last_trade_time": "2026-07-31T12:54:46", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "NBIS270219P00185000", "bid": 49.3, "bid_size": 88.0, "ask": 52.4, "ask_size": 33.0, "iv": 1.1621, "open_interest": 5.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0018, "vega": 0.5193, "theta": -0.1493, "rho": -0.4926, "theo": 51.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.32, "last_trade_time": "2026-07-31T10:41:17", "percent_change": 0.0, "prev_day_close": 58.0500011444092}, {"option": "NBIS270219C00190000", "bid": 79.1, "bid_size": 124.0, "ask": 82.15, "ask_size": 16.0, "iv": 1.1602, "open_interest": 42.0, "volume": 3.0, "delta": 0.7249, "gamma": 0.0018, "vega": 0.5268, "theta": -0.1456, "rho": 0.4035, "theo": 81.1242, "change": 21.075, "open": 77.75, "high": 84.5, "low": 77.75, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-03T15:32:21", "percent_change": 33.2282, "prev_day_close": 63.4250011444092}, {"option": "NBIS270219P00190000", "bid": 52.15, "bid_size": 105.0, "ask": 55.25, "ask_size": 16.0, "iv": 1.1602, "open_interest": 57.0, "volume": 1.0, "delta": -0.2784, "gamma": 0.0018, "vega": 0.5292, "theta": -0.1519, "rho": -0.5112, "theo": 54.1974, "change": -4.22, "open": 56.98, "high": 56.98, "low": 56.98, "tick": "down", "last_trade_price": 56.98, "last_trade_time": "2026-08-03T10:13:38", "percent_change": -6.89542, "prev_day_close": 61.1999988555908}, {"option": "NBIS270219C00195000", "bid": 77.25, "bid_size": 73.0, "ask": 80.6, "ask_size": 12.0, "iv": 1.1637, "open_interest": 4.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0018, "vega": 0.536, "theta": -0.1484, "rho": 0.4022, "theo": 79.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.58, "last_trade_time": "2026-07-28T09:45:11", "percent_change": 0.0, "prev_day_close": 62.0249996185303}, {"option": "NBIS270219P00195000", "bid": 55.1, "bid_size": 88.0, "ask": 58.25, "ask_size": 20.0, "iv": 1.1595, "open_interest": 23.0, "volume": 2.0, "delta": -0.2887, "gamma": 0.0019, "vega": 0.5383, "theta": -0.1543, "rho": -0.5333, "theo": 57.1674, "change": -8.975, "open": 55.68, "high": 55.7, "low": 55.68, "tick": "up", "last_trade_price": 55.7, "last_trade_time": "2026-08-03T14:35:03", "percent_change": -13.8771, "prev_day_close": 64.6749992370606}, {"option": "NBIS270219C00200000", "bid": 75.45, "bid_size": 143.0, "ask": 78.4, "ask_size": 32.0, "iv": 1.1607, "open_interest": 139.0, "volume": 6.0, "delta": 0.7047, "gamma": 0.0019, "vega": 0.5447, "theta": -0.151, "rho": 0.4008, "theo": 77.3043, "change": 18.95, "open": 60.59, "high": 79.1, "low": 60.59, "tick": "up", "last_trade_price": 79.1, "last_trade_time": "2026-08-03T11:51:27", "percent_change": 31.5046, "prev_day_close": 60.1499996185303}, {"option": "NBIS270219P00200000", "bid": 58.15, "bid_size": 37.0, "ask": 61.4, "ask_size": 9.0, "iv": 1.16, "open_interest": 66.0, "volume": 1.0, "delta": -0.299, "gamma": 0.0019, "vega": 0.5469, "theta": -0.1566, "rho": -0.5539, "theo": 60.1954, "change": -2.37, "open": 65.53, "high": 65.53, "low": 65.53, "tick": "down", "last_trade_price": 65.53, "last_trade_time": "2026-08-03T09:51:26", "percent_change": -3.49043, "prev_day_close": 67.9000015258789}, {"option": "NBIS270219C00210000", "bid": 71.75, "bid_size": 111.0, "ask": 74.75, "ask_size": 26.0, "iv": 1.1578, "open_interest": 44.0, "volume": 2.0, "delta": 0.6849, "gamma": 0.0019, "vega": 0.5605, "theta": -0.1559, "rho": 0.3974, "theo": 73.7063, "change": 19.25, "open": 71.4, "high": 76.6, "low": 71.4, "tick": "up", "last_trade_price": 76.6, "last_trade_time": "2026-08-03T15:00:02", "percent_change": 33.5658, "prev_day_close": 57.3500003814697}, {"option": "NBIS270219P00210000", "bid": 64.5, "bid_size": 72.0, "ask": 67.65, "ask_size": 18.0, "iv": 1.1599, "open_interest": 57.0, "volume": 2.0, "delta": -0.3193, "gamma": 0.002, "vega": 0.5626, "theta": -0.1607, "rho": -0.595, "theo": 66.414, "change": -8.88, "open": 64.73, "high": 65.62, "low": 64.73, "tick": "up", "last_trade_price": 65.62, "last_trade_time": "2026-08-03T15:41:01", "percent_change": -11.9195, "prev_day_close": 74.5}, {"option": "NBIS270219C00220000", "bid": 68.7, "bid_size": 111.0, "ask": 71.8, "ask_size": 62.0, "iv": 1.1633, "open_interest": 71.0, "volume": 126.0, "delta": 0.6654, "gamma": 0.002, "vega": 0.5744, "theta": -0.1601, "rho": 0.3928, "theo": 70.3179, "change": 18.825, "open": 54.5, "high": 77.05, "low": 54.5, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-03T15:00:01", "percent_change": 34.7485, "prev_day_close": 54.1750011444092}, {"option": "NBIS270219P00220000", "bid": 70.65, "bid_size": 67.0, "ask": 74.45, "ask_size": 20.0, "iv": 1.1592, "open_interest": 25.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.002, "vega": 0.5761, "theta": -0.1642, "rho": -0.6293, "theo": 72.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.15, "last_trade_time": "2026-07-30T10:27:31", "percent_change": 0.0, "prev_day_close": 81.5750007629394}, {"option": "NBIS270219C00230000", "bid": 65.5, "bid_size": 108.0, "ask": 68.55, "ask_size": 71.0, "iv": 1.1616, "open_interest": 52.0, "volume": 62.0, "delta": 0.6464, "gamma": 0.002, "vega": 0.5863, "theta": -0.1638, "rho": 0.3878, "theo": 67.1272, "change": 17.16, "open": 62.07, "high": 73.43, "low": 62.07, "tick": "down", "last_trade_price": 68.76, "last_trade_time": "2026-08-03T15:50:46", "percent_change": 33.2558, "prev_day_close": 51.6000003814697}, {"option": "NBIS270219P00230000", "bid": 77.7, "bid_size": 39.0, "ask": 81.2, "ask_size": 23.0, "iv": 1.1625, "open_interest": 28.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0021, "vega": 0.5879, "theta": -0.1672, "rho": -0.6708, "theo": 79.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.03, "last_trade_time": "2026-07-13T11:24:18", "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "NBIS270219C00240000", "bid": 62.45, "bid_size": 112.0, "ask": 65.15, "ask_size": 26.0, "iv": 1.157, "open_interest": 54.0, "volume": 5.0, "delta": 0.6278, "gamma": 0.002, "vega": 0.5965, "theta": -0.1669, "rho": 0.3826, "theo": 64.1185, "change": 20.42, "open": 66.0, "high": 69.58, "low": 66.0, "tick": "down", "last_trade_price": 69.57, "last_trade_time": "2026-08-03T14:35:21", "percent_change": 41.5463, "prev_day_close": 49.1499996185303}, {"option": "NBIS270219P00240000", "bid": 84.5, "bid_size": 50.0, "ask": 87.9, "ask_size": 22.0, "iv": 1.1603, "open_interest": 2.0, "volume": 0.0, "delta": -0.3779, "gamma": 0.0021, "vega": 0.5979, "theta": -0.1696, "rho": -0.7105, "theo": 86.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-07-22T11:16:07", "percent_change": 0.0, "prev_day_close": 96.1499977111816}, {"option": "NBIS270219C00250000", "bid": 59.7, "bid_size": 87.0, "ask": 62.6, "ask_size": 57.0, "iv": 1.1589, "open_interest": 113.0, "volume": 31.0, "delta": 0.6098, "gamma": 0.0021, "vega": 0.6051, "theta": -0.1696, "rho": 0.377, "theo": 61.3084, "change": 18.81, "open": 48.2, "high": 67.28, "low": 48.2, "tick": "down", "last_trade_price": 65.61, "last_trade_time": "2026-08-03T15:13:25", "percent_change": 40.1923, "prev_day_close": 46.8000011444092}, {"option": "NBIS270219P00250000", "bid": 91.6, "bid_size": 32.0, "ask": 94.95, "ask_size": 20.0, "iv": 1.1608, "open_interest": 15.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0022, "vega": 0.6057, "theta": -0.1716, "rho": -0.7434, "theo": 93.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.12, "last_trade_time": "2026-07-28T10:42:48", "percent_change": 0.0, "prev_day_close": 103.600002288818}, {"option": "NBIS270219C00260000", "bid": 56.7, "bid_size": 123.0, "ask": 59.95, "ask_size": 77.0, "iv": 1.1558, "open_interest": 426.0, "volume": 109.0, "delta": 0.5922, "gamma": 0.0021, "vega": 0.612, "theta": -0.1718, "rho": 0.3706, "theo": 58.6293, "change": 19.575, "open": 59.23, "high": 64.2, "low": 59.23, "tick": "up", "last_trade_price": 64.2, "last_trade_time": "2026-08-03T14:13:57", "percent_change": 43.8655, "prev_day_close": 44.625}, {"option": "NBIS270219P00260000", "bid": 98.65, "bid_size": 29.0, "ask": 102.15, "ask_size": 16.0, "iv": 1.1593, "open_interest": 6.0, "volume": 0.0, "delta": -0.4148, "gamma": 0.0022, "vega": 0.6118, "theta": -0.1731, "rho": -0.7754, "theo": 100.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.87, "last_trade_time": "2026-07-22T15:46:48", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "NBIS270219C00270000", "bid": 54.25, "bid_size": 87.0, "ask": 57.75, "ask_size": 64.0, "iv": 1.1586, "open_interest": 8.0, "volume": 2.0, "delta": 0.5751, "gamma": 0.0021, "vega": 0.6176, "theta": -0.1736, "rho": 0.3643, "theo": 56.1006, "change": 16.5, "open": 59.15, "high": 59.15, "low": 59.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-08-03T15:01:25", "percent_change": 38.8235, "prev_day_close": 42.5}, {"option": "NBIS270219P00270000", "bid": 106.1, "bid_size": 30.0, "ask": 109.5, "ask_size": 20.0, "iv": 1.16, "open_interest": 2.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0022, "vega": 0.617, "theta": -0.1743, "rho": -0.8138, "theo": 107.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.72, "last_trade_time": "2026-06-25T10:57:42", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "NBIS270219C00280000", "bid": 51.8, "bid_size": 105.0, "ask": 55.45, "ask_size": 102.0, "iv": 1.1584, "open_interest": 65.0, "volume": 6.0, "delta": 0.5584, "gamma": 0.0022, "vega": 0.622, "theta": -0.175, "rho": 0.358, "theo": 53.7102, "change": 17.3, "open": 50.05, "high": 58.0, "low": 50.05, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T13:43:40", "percent_change": 42.5061, "prev_day_close": 40.7000007629394}, {"option": "NBIS270219P00280000", "bid": 113.55, "bid_size": 17.0, "ask": 116.95, "ask_size": 15.0, "iv": 1.1593, "open_interest": 15.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0022, "vega": 0.6214, "theta": -0.175, "rho": -0.8506, "theo": 115.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.4, "last_trade_time": "2026-07-17T10:21:56", "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "NBIS270219C00290000", "bid": 49.6, "bid_size": 90.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.1491, "open_interest": 80.0, "volume": 6.0, "delta": 0.5423, "gamma": 0.0022, "vega": 0.6251, "theta": -0.1761, "rho": 0.3514, "theo": 51.449, "change": 10.37, "open": 48.92, "high": 48.92, "low": 48.92, "tick": "up", "last_trade_price": 48.92, "last_trade_time": "2026-08-03T10:43:01", "percent_change": 26.9001, "prev_day_close": 38.5499992370606}, {"option": "NBIS270219P00290000", "bid": 121.4, "bid_size": 18.0, "ask": 124.5, "ask_size": 18.0, "iv": 1.1607, "open_interest": 4.0, "volume": 0.0, "delta": -0.4666, "gamma": 0.0022, "vega": 0.6232, "theta": -0.1754, "rho": -0.8783, "theo": 122.8754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.39, "last_trade_time": "2026-07-30T10:26:26", "percent_change": 0.0, "prev_day_close": 135.025001525879}, {"option": "NBIS270219C00300000", "bid": 47.6, "bid_size": 114.0, "ask": 50.45, "ask_size": 51.0, "iv": 1.1547, "open_interest": 289.0, "volume": 111.0, "delta": 0.5266, "gamma": 0.0022, "vega": 0.627, "theta": -0.1768, "rho": 0.3444, "theo": 49.3104, "change": 12.95, "open": 40.0, "high": 54.08, "low": 40.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-03T15:46:00", "percent_change": 34.9528, "prev_day_close": 37.0499992370606}, {"option": "NBIS270219P00300000", "bid": 128.85, "bid_size": 20.0, "ask": 132.35, "ask_size": 15.0, "iv": 1.1591, "open_interest": 2.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0023, "vega": 0.6237, "theta": -0.1756, "rho": -0.9033, "theo": 130.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.45, "last_trade_time": "2026-06-25T10:30:34", "percent_change": 0.0, "prev_day_close": 143.149993896484}, {"option": "NBIS270219C00310000", "bid": 45.6, "bid_size": 72.0, "ask": 49.0, "ask_size": 65.0, "iv": 1.1592, "open_interest": 19.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0022, "vega": 0.628, "theta": -0.1773, "rho": 0.3375, "theo": 47.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.85, "last_trade_time": "2026-07-30T10:27:01", "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "NBIS270219P00310000", "bid": 136.75, "bid_size": 20.0, "ask": 140.0, "ask_size": 19.0, "iv": 1.1577, "open_interest": 22.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.0023, "vega": 0.6244, "theta": -0.1754, "rho": -0.9376, "theo": 138.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.87, "last_trade_time": "2026-06-26T09:49:30", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "NBIS270219C00320000", "bid": 43.4, "bid_size": 175.0, "ask": 46.4, "ask_size": 50.0, "iv": 1.1514, "open_interest": 50.0, "volume": 2.0, "delta": 0.4967, "gamma": 0.0022, "vega": 0.6282, "theta": -0.1775, "rho": 0.3308, "theo": 45.3707, "change": 11.7, "open": 48.0, "high": 48.0, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-03T15:56:56", "percent_change": 34.6154, "prev_day_close": 33.7999992370606}, {"option": "NBIS270219P00320000", "bid": 144.7, "bid_size": 15.0, "ask": 148.0, "ask_size": 15.0, "iv": 1.1578, "open_interest": 16.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0023, "vega": 0.6241, "theta": -0.1749, "rho": -0.9688, "theo": 146.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.4, "last_trade_time": "2026-06-25T10:32:51", "percent_change": 0.0, "prev_day_close": 159.775001525879}, {"option": "NBIS270219C00330000", "bid": 41.6, "bid_size": 105.0, "ask": 45.35, "ask_size": 85.0, "iv": 1.1576, "open_interest": 83.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0022, "vega": 0.6276, "theta": -0.1774, "rho": 0.3242, "theo": 43.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-07-28T10:02:36", "percent_change": 0.0, "prev_day_close": 32.2749996185303}, {"option": "NBIS270219P00330000", "bid": 153.2, "bid_size": 15.0, "ask": 156.0, "ask_size": 15.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0023, "vega": 0.6231, "theta": -0.1742, "rho": -0.9988, "theo": 154.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.224998474121}, {"option": "NBIS270219C00340000", "bid": 39.9, "bid_size": 5.0, "ask": 43.65, "ask_size": 4.0, "iv": 1.1579, "open_interest": 18.0, "volume": 0.0, "delta": 0.4687, "gamma": 0.0022, "vega": 0.6262, "theta": -0.1772, "rho": 0.3174, "theo": 41.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-07-30T14:38:35", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "NBIS270219P00340000", "bid": 161.2, "bid_size": 6.0, "ask": 164.6, "ask_size": 9.0, "iv": 1.1615, "open_interest": 7.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0023, "vega": 0.6193, "theta": -0.1734, "rho": -1.0155, "theo": 162.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.1, "last_trade_time": "2026-06-25T10:28:32", "percent_change": 0.0, "prev_day_close": 176.825004577637}, {"option": "NBIS270219C00350000", "bid": 38.5, "bid_size": 80.0, "ask": 42.0, "ask_size": 67.0, "iv": 1.1597, "open_interest": 25.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0022, "vega": 0.6239, "theta": -0.1767, "rho": 0.3105, "theo": 40.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.24, "last_trade_time": "2026-07-30T11:56:08", "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "NBIS270219P00350000", "bid": 169.65, "bid_size": 18.0, "ask": 172.7, "ask_size": 19.0, "iv": 1.1634, "open_interest": 15.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0023, "vega": 0.615, "theta": -0.1723, "rho": -1.0348, "theo": 170.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.6, "last_trade_time": "2026-07-29T15:47:08", "percent_change": 0.0, "prev_day_close": 185.5}, {"option": "NBIS270219C00360000", "bid": 37.0, "bid_size": 86.0, "ask": 40.45, "ask_size": 70.0, "iv": 1.1602, "open_interest": 473.0, "volume": 8.0, "delta": 0.4425, "gamma": 0.0022, "vega": 0.6211, "theta": -0.176, "rho": 0.3036, "theo": 38.6399, "change": 11.17, "open": 30.03, "high": 39.57, "low": 30.03, "tick": "no_change", "last_trade_price": 39.52, "last_trade_time": "2026-08-03T11:51:42", "percent_change": 39.4004, "prev_day_close": 28.3500003814697}, {"option": "NBIS270219P00360000", "bid": 178.1, "bid_size": 15.0, "ask": 181.0, "ask_size": 20.0, "iv": 1.164, "open_interest": 18.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0023, "vega": 0.6116, "theta": -0.171, "rho": -1.064, "theo": 179.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.55, "last_trade_time": "2026-07-13T11:24:18", "percent_change": 0.0, "prev_day_close": 194.125}, {"option": "NBIS270219C00370000", "bid": 35.5, "bid_size": 95.0, "ask": 39.0, "ask_size": 102.0, "iv": 1.1603, "open_interest": 171.0, "volume": 0.0, "delta": 0.43, "gamma": 0.0021, "vega": 0.6179, "theta": -0.1752, "rho": 0.2972, "theo": 37.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-07-30T14:07:54", "percent_change": 0.0, "prev_day_close": 27.375}, {"option": "NBIS270219P00370000", "bid": 186.4, "bid_size": 15.0, "ask": 189.6, "ask_size": 17.0, "iv": 1.1645, "open_interest": 6.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0023, "vega": 0.6081, "theta": -0.1696, "rho": -1.094, "theo": 187.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.25, "last_trade_time": "2026-06-25T10:22:12", "percent_change": 0.0, "prev_day_close": 202.925003051758}, {"option": "NBIS270219C00380000", "bid": 34.0, "bid_size": 99.0, "ask": 37.5, "ask_size": 63.0, "iv": 1.1589, "open_interest": 144.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0021, "vega": 0.6143, "theta": -0.1742, "rho": 0.2908, "theo": 35.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-07-30T10:24:21", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "NBIS270219P00380000", "bid": 194.9, "bid_size": 19.0, "ask": 198.15, "ask_size": 18.0, "iv": 1.1647, "open_interest": 9.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0023, "vega": 0.6039, "theta": -0.168, "rho": -1.1175, "theo": 196.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.85, "last_trade_time": "2026-07-07T14:19:40", "percent_change": 0.0, "prev_day_close": 211.725006103516}, {"option": "NBIS270219C00390000", "bid": 32.7, "bid_size": 85.0, "ask": 36.25, "ask_size": 121.0, "iv": 1.16, "open_interest": 40.0, "volume": 10.0, "delta": 0.4063, "gamma": 0.0021, "vega": 0.6102, "theta": -0.1732, "rho": 0.2845, "theo": 34.4263, "change": 8.95, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T10:48:25", "percent_change": 35.7285, "prev_day_close": 25.0500001907349}, {"option": "NBIS270219P00390000", "bid": 203.3, "bid_size": 19.0, "ask": 206.65, "ask_size": 17.0, "iv": 1.163, "open_interest": 15.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0022, "vega": 0.5976, "theta": -0.1663, "rho": -1.129, "theo": 204.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.55, "last_trade_time": "2026-06-25T10:30:34", "percent_change": 0.0, "prev_day_close": 220.700004577637}, {"option": "NBIS270219C00400000", "bid": 31.5, "bid_size": 96.0, "ask": 34.95, "ask_size": 114.0, "iv": 1.1606, "open_interest": 164.0, "volume": 3.0, "delta": 0.395, "gamma": 0.0021, "vega": 0.6056, "theta": -0.172, "rho": 0.2781, "theo": 33.1552, "change": 8.965, "open": 28.0, "high": 32.89, "low": 28.0, "tick": "up", "last_trade_price": 32.89, "last_trade_time": "2026-08-03T10:49:57", "percent_change": 37.4713, "prev_day_close": 23.9249992370605}, {"option": "NBIS270219P00400000", "bid": 212.3, "bid_size": 15.0, "ask": 215.1, "ask_size": 10.0, "iv": 1.1646, "open_interest": 7.0, "volume": 0.0, "delta": -0.6221, "gamma": 0.0022, "vega": 0.5891, "theta": -0.1646, "rho": -1.1373, "theo": 213.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.35, "last_trade_time": "2026-06-25T10:32:47", "percent_change": 0.0, "prev_day_close": 229.599998474121}, {"option": "NBIS270219C00410000", "bid": 30.15, "bid_size": 93.0, "ask": 33.7, "ask_size": 67.0, "iv": 1.1592, "open_interest": 121.0, "volume": 2.0, "delta": 0.3841, "gamma": 0.0021, "vega": 0.6005, "theta": -0.1706, "rho": 0.2718, "theo": 31.9453, "change": 9.42, "open": 32.77, "high": 32.77, "low": 32.77, "tick": "up", "last_trade_price": 32.77, "last_trade_time": "2026-08-03T11:55:43", "percent_change": 40.3426, "prev_day_close": 23.3500003814697}, {"option": "NBIS270219P00410000", "bid": 220.95, "bid_size": 12.0, "ask": 223.8, "ask_size": 16.0, "iv": 1.1642, "open_interest": 35.0, "volume": 0.0, "delta": -0.6338, "gamma": 0.0022, "vega": 0.5821, "theta": -0.1627, "rho": -1.1488, "theo": 222.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.5, "last_trade_time": "2026-07-30T10:26:26", "percent_change": 0.0, "prev_day_close": 238.525001525879}, {"option": "NBIS270219C00420000", "bid": 29.05, "bid_size": 111.0, "ask": 32.55, "ask_size": 89.0, "iv": 1.1599, "open_interest": 59.0, "volume": 4.0, "delta": 0.3736, "gamma": 0.002, "vega": 0.5951, "theta": -0.1692, "rho": 0.2656, "theo": 30.7931, "change": 10.575, "open": 31.63, "high": 32.5, "low": 31.63, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-03T12:37:47", "percent_change": 48.2326, "prev_day_close": 21.9250001907349}, {"option": "NBIS270219P00420000", "bid": 229.75, "bid_size": 12.0, "ask": 232.85, "ask_size": 19.0, "iv": 1.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0022, "vega": 0.5764, "theta": -0.1606, "rho": -1.1734, "theo": 230.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.550003051758}, {"option": "NBIS270219C00430000", "bid": 28.05, "bid_size": 95.0, "ask": 31.45, "ask_size": 56.0, "iv": 1.161, "open_interest": 83.0, "volume": 1.0, "delta": 0.3634, "gamma": 0.002, "vega": 0.5897, "theta": -0.1678, "rho": 0.2597, "theo": 29.6947, "change": 9.61, "open": 30.91, "high": 30.91, "low": 30.91, "tick": "up", "last_trade_price": 30.91, "last_trade_time": "2026-08-03T12:07:24", "percent_change": 45.1174, "prev_day_close": 21.3000001907349}, {"option": "NBIS270219P00430000", "bid": 238.6, "bid_size": 18.0, "ask": 241.55, "ask_size": 18.0, "iv": 1.1665, "open_interest": 5.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.0022, "vega": 0.5703, "theta": -0.1586, "rho": -1.2008, "theo": 239.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 233.2, "last_trade_time": "2026-07-01T09:31:57", "percent_change": 0.0, "prev_day_close": 256.675003051758}, {"option": "NBIS270219C00440000", "bid": 27.0, "bid_size": 109.0, "ask": 30.15, "ask_size": 99.0, "iv": 1.159, "open_interest": 561.0, "volume": 10.0, "delta": 0.3535, "gamma": 0.002, "vega": 0.5841, "theta": -0.1662, "rho": 0.254, "theo": 28.6465, "change": 10.1, "open": 29.37, "high": 32.0, "low": 29.37, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-08-03T14:43:31", "percent_change": 49.6315, "prev_day_close": 20.3499994277954}, {"option": "NBIS270219P00440000", "bid": 247.6, "bid_size": 14.0, "ask": 250.75, "ask_size": 17.0, "iv": 1.1707, "open_interest": 34.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0022, "vega": 0.5633, "theta": -0.1564, "rho": -1.2118, "theo": 248.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.5, "last_trade_time": "2026-07-01T15:48:07", "percent_change": 0.0, "prev_day_close": 265.800003051758}, {"option": "NBIS270319C00070000", "bid": 149.9, "bid_size": 8.0, "ask": 153.35, "ask_size": 9.0, "iv": 1.2702, "open_interest": 8.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0005, "vega": 0.174, "theta": -0.018, "rho": 0.3171, "theo": 151.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.08, "last_trade_time": "2026-07-28T13:31:22", "percent_change": 0.0, "prev_day_close": 128.474998474121}, {"option": "NBIS270319P00070000", "bid": 5.3, "bid_size": 104.0, "ask": 8.15, "ask_size": 129.0, "iv": 1.2466, "open_interest": 1682.0, "volume": 9.0, "delta": -0.0502, "gamma": 0.0005, "vega": 0.1747, "theta": -0.0468, "rho": -0.1011, "theo": 6.8524, "change": -1.155, "open": 7.15, "high": 7.2, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-08-03T12:34:27", "percent_change": -14.7604, "prev_day_close": 7.82500004768372}, {"option": "NBIS270319C00075000", "bid": 146.2, "bid_size": 9.0, "ask": 149.25, "ask_size": 9.0, "iv": 1.2508, "open_interest": 1.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0006, "vega": 0.1931, "theta": -0.0235, "rho": 0.3315, "theo": 147.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.22, "last_trade_time": "2026-06-01T09:42:35", "percent_change": 0.0, "prev_day_close": 124.949996948242}, {"option": "NBIS270319P00075000", "bid": 7.3, "bid_size": 42.0, "ask": 8.7, "ask_size": 60.0, "iv": 1.2456, "open_interest": 179.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0006, "vega": 0.194, "theta": -0.0514, "rho": -0.1159, "theo": 7.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-31T13:58:24", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "NBIS270319C00080000", "bid": 142.6, "bid_size": 2.0, "ask": 145.5, "ask_size": 9.0, "iv": 1.2404, "open_interest": 21.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0006, "vega": 0.2124, "theta": -0.0291, "rho": 0.3447, "theo": 143.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.5, "last_trade_time": "2026-05-29T11:04:35", "percent_change": 0.0, "prev_day_close": 121.075000762939}, {"option": "NBIS270319P00080000", "bid": 7.65, "bid_size": 88.0, "ask": 10.1, "ask_size": 74.0, "iv": 1.2206, "open_interest": 300.0, "volume": 0.0, "delta": -0.0647, "gamma": 0.0006, "vega": 0.2136, "theta": -0.0561, "rho": -0.1313, "theo": 9.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-07-31T13:59:01", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "NBIS270319C00085000", "bid": 138.95, "bid_size": 8.0, "ask": 141.95, "ask_size": 9.0, "iv": 1.2303, "open_interest": 15.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0007, "vega": 0.2317, "theta": -0.0347, "rho": 0.357, "theo": 140.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.8, "last_trade_time": "2026-07-20T12:13:21", "percent_change": 0.0, "prev_day_close": 117.825000762939}, {"option": "NBIS270319P00085000", "bid": 8.9, "bid_size": 105.0, "ask": 11.85, "ask_size": 148.0, "iv": 1.2222, "open_interest": 126.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0007, "vega": 0.2328, "theta": -0.0608, "rho": -0.1474, "theo": 10.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-07-30T10:27:33", "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "NBIS270319C00090000", "bid": 135.5, "bid_size": 6.0, "ask": 138.45, "ask_size": 8.0, "iv": 1.2227, "open_interest": 9.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.0007, "vega": 0.2511, "theta": -0.0402, "rho": 0.3681, "theo": 136.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.08, "last_trade_time": "2026-07-14T12:52:02", "percent_change": 0.0, "prev_day_close": 114.575000762939}, {"option": "NBIS270319P00090000", "bid": 10.3, "bid_size": 103.0, "ask": 13.3, "ask_size": 123.0, "iv": 1.2165, "open_interest": 132.0, "volume": 1.0, "delta": -0.0806, "gamma": 0.0007, "vega": 0.2523, "theta": -0.0655, "rho": -0.1648, "theo": 11.8639, "change": -1.125, "open": 12.8, "high": 12.8, "low": 12.8, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-03T10:03:56", "percent_change": -8.079, "prev_day_close": 13.9250001907349}, {"option": "NBIS270319C00095000", "bid": 132.1, "bid_size": 5.0, "ask": 135.05, "ask_size": 9.0, "iv": 1.2152, "open_interest": 70.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0008, "vega": 0.2705, "theta": -0.0457, "rho": 0.3782, "theo": 133.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.1, "last_trade_time": "2026-07-31T15:54:28", "percent_change": 0.0, "prev_day_close": 111.325000762939}, {"option": "NBIS270319P00095000", "bid": 11.65, "bid_size": 105.0, "ask": 15.1, "ask_size": 136.0, "iv": 1.2132, "open_interest": 113.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0008, "vega": 0.2721, "theta": -0.0701, "rho": -0.1824, "theo": 13.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-07-28T11:06:22", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NBIS270319C00100000", "bid": 128.5, "bid_size": 31.0, "ask": 131.85, "ask_size": 19.0, "iv": 1.2052, "open_interest": 167.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0008, "vega": 0.2895, "theta": -0.0511, "rho": 0.3874, "theo": 130.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.04, "last_trade_time": "2026-07-30T15:23:33", "percent_change": 0.0, "prev_day_close": 108.300003051758}, {"option": "NBIS270319P00100000", "bid": 14.25, "bid_size": 69.0, "ask": 16.15, "ask_size": 103.0, "iv": 1.2156, "open_interest": 345.0, "volume": 6.0, "delta": -0.0976, "gamma": 0.0008, "vega": 0.2911, "theta": -0.0746, "rho": -0.2007, "theo": 14.944, "change": -1.75, "open": 16.0, "high": 16.0, "low": 15.25, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-03T11:15:36", "percent_change": -10.2941, "prev_day_close": 17.0}, {"option": "NBIS270319C00105000", "bid": 125.35, "bid_size": 35.0, "ask": 128.7, "ask_size": 9.0, "iv": 1.2016, "open_interest": 21.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0009, "vega": 0.3083, "theta": -0.0564, "rho": 0.3959, "theo": 127.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-07-23T13:01:59", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "NBIS270319P00105000", "bid": 15.25, "bid_size": 94.0, "ask": 17.95, "ask_size": 85.0, "iv": 1.2009, "open_interest": 64.0, "volume": 2.0, "delta": -0.1065, "gamma": 0.0009, "vega": 0.3098, "theta": -0.0791, "rho": -0.2196, "theo": 16.6222, "change": -2.075, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-03T12:19:20", "percent_change": -10.9354, "prev_day_close": 18.9750003814697}, {"option": "NBIS270319C00110000", "bid": 122.2, "bid_size": 54.0, "ask": 125.8, "ask_size": 17.0, "iv": 1.1994, "open_interest": 32.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.001, "vega": 0.3269, "theta": -0.0616, "rho": 0.4033, "theo": 123.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-07-27T09:37:53", "percent_change": 0.0, "prev_day_close": 102.399997711182}, {"option": "NBIS270319P00110000", "bid": 16.75, "bid_size": 91.0, "ask": 19.65, "ask_size": 73.0, "iv": 1.1912, "open_interest": 50.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.001, "vega": 0.3288, "theta": -0.0835, "rho": -0.2389, "theo": 18.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-07-31T12:10:36", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "NBIS270319C00115000", "bid": 119.2, "bid_size": 58.0, "ask": 122.4, "ask_size": 18.0, "iv": 1.1896, "open_interest": 17.0, "volume": 1.0, "delta": 0.8757, "gamma": 0.001, "vega": 0.3452, "theta": -0.0667, "rho": 0.4098, "theo": 120.9081, "change": 24.4, "open": 123.85, "high": 123.85, "low": 123.85, "tick": "down", "last_trade_price": 123.85, "last_trade_time": "2026-08-03T11:44:17", "percent_change": 24.5349, "prev_day_close": 99.4500007629394}, {"option": "NBIS270319P00115000", "bid": 18.55, "bid_size": 89.0, "ask": 21.45, "ask_size": 65.0, "iv": 1.1855, "open_interest": 83.0, "volume": 10.0, "delta": -0.1249, "gamma": 0.001, "vega": 0.3472, "theta": -0.0877, "rho": -0.2598, "theo": 20.253, "change": -2.375, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-08-03T11:59:39", "percent_change": -10.2703, "prev_day_close": 23.125}, {"option": "NBIS270319C00120000", "bid": 116.1, "bid_size": 116.0, "ask": 119.6, "ask_size": 18.0, "iv": 1.1854, "open_interest": 337.0, "volume": 4.0, "delta": 0.8664, "gamma": 0.0011, "vega": 0.3629, "theta": -0.0717, "rho": 0.4158, "theo": 117.981, "change": 21.225, "open": 89.23, "high": 120.84, "low": 89.23, "tick": "down", "last_trade_price": 118.5, "last_trade_time": "2026-08-03T15:56:06", "percent_change": 21.8196, "prev_day_close": 97.2750015258789}, {"option": "NBIS270319P00120000", "bid": 20.45, "bid_size": 136.0, "ask": 23.85, "ask_size": 118.0, "iv": 1.1875, "open_interest": 211.0, "volume": 1.0, "delta": -0.1343, "gamma": 0.0011, "vega": 0.365, "theta": -0.0918, "rho": -0.2799, "theo": 22.2022, "change": -3.65, "open": 21.85, "high": 21.85, "low": 21.85, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-03T12:20:24", "percent_change": -14.3137, "prev_day_close": 25.5}, {"option": "NBIS270319C00125000", "bid": 113.35, "bid_size": 59.0, "ask": 116.6, "ask_size": 13.0, "iv": 1.1812, "open_interest": 20.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0011, "vega": 0.3801, "theta": -0.0765, "rho": 0.4212, "theo": 115.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-07-01T11:26:47", "percent_change": 0.0, "prev_day_close": 94.4750022888184}, {"option": "NBIS270319P00125000", "bid": 22.4, "bid_size": 116.0, "ask": 25.75, "ask_size": 89.0, "iv": 1.1813, "open_interest": 173.0, "volume": 6.0, "delta": -0.1439, "gamma": 0.0011, "vega": 0.3821, "theta": -0.0958, "rho": -0.3005, "theo": 24.2357, "change": -3.305, "open": 24.83, "high": 24.83, "low": 24.27, "tick": "down", "last_trade_price": 24.27, "last_trade_time": "2026-08-03T14:07:39", "percent_change": -11.9855, "prev_day_close": 27.5749998092651}, {"option": "NBIS270319C00130000", "bid": 110.75, "bid_size": 65.0, "ask": 113.8, "ask_size": 21.0, "iv": 1.1798, "open_interest": 96.0, "volume": 2.0, "delta": 0.8474, "gamma": 0.0012, "vega": 0.397, "theta": -0.0812, "rho": 0.4257, "theo": 112.3772, "change": 23.1, "open": 115.0, "high": 115.0, "low": 115.0, "tick": "no_change", "last_trade_price": 115.0, "last_trade_time": "2026-08-03T11:15:42", "percent_change": 25.136, "prev_day_close": 91.9000015258789}, {"option": "NBIS270319P00130000", "bid": 24.2, "bid_size": 117.0, "ask": 28.35, "ask_size": 121.0, "iv": 1.1805, "open_interest": 1393.0, "volume": 2.0, "delta": -0.1536, "gamma": 0.0012, "vega": 0.3992, "theta": -0.0997, "rho": -0.322, "theo": 26.3519, "change": -3.67, "open": 27.09, "high": 27.09, "low": 26.38, "tick": "down", "last_trade_price": 26.38, "last_trade_time": "2026-08-03T14:09:43", "percent_change": -12.213, "prev_day_close": 30.0500001907349}, {"option": "NBIS270319C00135000", "bid": 108.05, "bid_size": 65.0, "ask": 111.2, "ask_size": 14.0, "iv": 1.1778, "open_interest": 65.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0012, "vega": 0.4134, "theta": -0.0857, "rho": 0.4294, "theo": 109.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.79, "last_trade_time": "2026-07-21T15:56:47", "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "NBIS270319P00135000", "bid": 26.8, "bid_size": 91.0, "ask": 30.2, "ask_size": 89.0, "iv": 1.1783, "open_interest": 116.0, "volume": 2.0, "delta": -0.1633, "gamma": 0.0012, "vega": 0.416, "theta": -0.1034, "rho": -0.3433, "theo": 28.5538, "change": -3.905, "open": 29.41, "high": 29.41, "low": 28.57, "tick": "down", "last_trade_price": 28.57, "last_trade_time": "2026-08-03T14:09:43", "percent_change": -12.0246, "prev_day_close": 32.4750003814697}, {"option": "NBIS270319C00140000", "bid": 105.25, "bid_size": 66.0, "ask": 108.45, "ask_size": 16.0, "iv": 1.1712, "open_interest": 184.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0013, "vega": 0.4291, "theta": -0.0901, "rho": 0.4327, "theo": 107.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.85, "last_trade_time": "2026-07-27T09:35:49", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "NBIS270319P00140000", "bid": 29.75, "bid_size": 78.0, "ask": 31.6, "ask_size": 32.0, "iv": 1.1733, "open_interest": 609.0, "volume": 18.0, "delta": -0.1732, "gamma": 0.0013, "vega": 0.4317, "theta": -0.107, "rho": -0.365, "theo": 30.8357, "change": -2.925, "open": 32.0, "high": 32.05, "low": 31.84, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-03T10:45:12", "percent_change": -8.37509, "prev_day_close": 34.9249992370606}, {"option": "NBIS270319C00145000", "bid": 102.85, "bid_size": 71.0, "ask": 106.0, "ask_size": 13.0, "iv": 1.1713, "open_interest": 106.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0013, "vega": 0.4442, "theta": -0.0943, "rho": 0.4357, "theo": 104.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.25, "last_trade_time": "2026-07-29T15:07:11", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "NBIS270319P00145000", "bid": 31.4, "bid_size": 115.0, "ask": 34.65, "ask_size": 71.0, "iv": 1.1709, "open_interest": 109.0, "volume": 2.0, "delta": -0.183, "gamma": 0.0014, "vega": 0.4468, "theta": -0.1104, "rho": -0.3867, "theo": 33.1938, "change": -4.7, "open": 35.25, "high": 35.25, "low": 32.9, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-08-03T14:39:20", "percent_change": -12.5, "prev_day_close": 37.6000003814697}, {"option": "NBIS270319C00150000", "bid": 100.2, "bid_size": 146.0, "ask": 103.45, "ask_size": 21.0, "iv": 1.166, "open_interest": 347.0, "volume": 15.0, "delta": 0.8087, "gamma": 0.0014, "vega": 0.4588, "theta": -0.0984, "rho": 0.4381, "theo": 102.124, "change": 23.275, "open": 103.0, "high": 105.7, "low": 103.0, "tick": "up", "last_trade_price": 105.7, "last_trade_time": "2026-08-03T15:01:16", "percent_change": 28.2378, "prev_day_close": 82.4249992370606}, {"option": "NBIS270319P00150000", "bid": 33.75, "bid_size": 109.0, "ask": 37.35, "ask_size": 112.0, "iv": 1.1708, "open_interest": 1609.0, "volume": 1002.0, "delta": -0.1929, "gamma": 0.0014, "vega": 0.4612, "theta": -0.1136, "rho": -0.4097, "theo": 35.6256, "change": -5.4, "open": 35.4, "high": 35.4, "low": 34.23, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-08-03T15:34:42", "percent_change": -13.4161, "prev_day_close": 40.25}, {"option": "NBIS270319C00155000", "bid": 97.8, "bid_size": 141.0, "ask": 101.1, "ask_size": 30.0, "iv": 1.1643, "open_interest": 63.0, "volume": 2.0, "delta": 0.7989, "gamma": 0.0014, "vega": 0.4729, "theta": -0.1023, "rho": 0.4398, "theo": 99.7457, "change": 23.45, "open": 103.75, "high": 103.75, "low": 103.75, "tick": "up", "last_trade_price": 103.75, "last_trade_time": "2026-08-03T12:28:21", "percent_change": 29.203, "prev_day_close": 80.2999992370606}, {"option": "NBIS270319P00155000", "bid": 36.25, "bid_size": 63.0, "ask": 39.4, "ask_size": 38.0, "iv": 1.1641, "open_interest": 65.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0014, "vega": 0.4756, "theta": -0.1167, "rho": -0.4307, "theo": 38.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.2, "last_trade_time": "2026-07-31T12:19:04", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "NBIS270319C00160000", "bid": 95.5, "bid_size": 72.0, "ask": 98.8, "ask_size": 15.0, "iv": 1.1628, "open_interest": 78.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0015, "vega": 0.4864, "theta": -0.1061, "rho": 0.441, "theo": 97.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-07-31T15:55:00", "percent_change": 0.0, "prev_day_close": 78.4249992370606}, {"option": "NBIS270319P00160000", "bid": 39.1, "bid_size": 129.0, "ask": 41.55, "ask_size": 58.0, "iv": 1.1608, "open_interest": 218.0, "volume": 3.0, "delta": -0.2128, "gamma": 0.0015, "vega": 0.4894, "theta": -0.1197, "rho": -0.4536, "theo": 40.711, "change": -5.69, "open": 40.48, "high": 40.48, "low": 40.46, "tick": "down", "last_trade_price": 40.46, "last_trade_time": "2026-08-03T15:40:59", "percent_change": -12.3294, "prev_day_close": 46.1499996185303}, {"option": "NBIS270319C00165000", "bid": 93.35, "bid_size": 148.0, "ask": 96.45, "ask_size": 17.0, "iv": 1.1611, "open_interest": 75.0, "volume": 6.0, "delta": 0.7795, "gamma": 0.0015, "vega": 0.4993, "theta": -0.1097, "rho": 0.4419, "theo": 95.1989, "change": 26.19, "open": 92.05, "high": 102.59, "low": 92.05, "tick": "up", "last_trade_price": 102.59, "last_trade_time": "2026-08-03T13:56:57", "percent_change": 34.2801, "prev_day_close": 76.4000015258789}, {"option": "NBIS270319P00165000", "bid": 41.45, "bid_size": 64.0, "ask": 44.8, "ask_size": 41.0, "iv": 1.1624, "open_interest": 178.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0015, "vega": 0.5022, "theta": -0.1225, "rho": -0.4757, "theo": 43.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.02, "last_trade_time": "2026-07-30T15:08:31", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "NBIS270319C00170000", "bid": 91.1, "bid_size": 71.0, "ask": 94.65, "ask_size": 9.0, "iv": 1.1626, "open_interest": 283.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0015, "vega": 0.5116, "theta": -0.1131, "rho": 0.4426, "theo": 93.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.93, "last_trade_time": "2026-07-31T11:55:41", "percent_change": 0.0, "prev_day_close": 74.5750007629394}, {"option": "NBIS270319P00170000", "bid": 44.15, "bid_size": 107.0, "ask": 47.7, "ask_size": 39.0, "iv": 1.1627, "open_interest": 730.0, "volume": 24.0, "delta": -0.2326, "gamma": 0.0016, "vega": 0.5144, "theta": -0.1251, "rho": -0.4985, "theo": 46.0749, "change": -6.64, "open": 49.0, "high": 49.0, "low": 45.35, "tick": "up", "last_trade_price": 45.46, "last_trade_time": "2026-08-03T14:57:38", "percent_change": -12.7447, "prev_day_close": 52.1000003814697}, {"option": "NBIS270319C00175000", "bid": 89.1, "bid_size": 155.0, "ask": 92.25, "ask_size": 19.0, "iv": 1.1596, "open_interest": 311.0, "volume": 1.0, "delta": 0.7601, "gamma": 0.0016, "vega": 0.5233, "theta": -0.1164, "rho": 0.443, "theo": 90.9144, "change": 20.25, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-08-03T11:06:23", "percent_change": 27.8351, "prev_day_close": 72.75}, {"option": "NBIS270319P00175000", "bid": 47.0, "bid_size": 83.0, "ask": 50.35, "ask_size": 76.0, "iv": 1.1608, "open_interest": 109.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0016, "vega": 0.5261, "theta": -0.1276, "rho": -0.5206, "theo": 48.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.3, "last_trade_time": "2026-07-29T15:17:28", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "NBIS270319C00180000", "bid": 86.95, "bid_size": 138.0, "ask": 90.25, "ask_size": 20.0, "iv": 1.158, "open_interest": 519.0, "volume": 3.0, "delta": 0.7505, "gamma": 0.0016, "vega": 0.5345, "theta": -0.1195, "rho": 0.443, "theo": 88.8647, "change": 24.575, "open": 68.29, "high": 95.7, "low": 68.29, "tick": "up", "last_trade_price": 95.7, "last_trade_time": "2026-08-03T13:50:28", "percent_change": 34.5518, "prev_day_close": 71.125}, {"option": "NBIS270319P00180000", "bid": 49.9, "bid_size": 108.0, "ask": 53.15, "ask_size": 67.0, "iv": 1.1598, "open_interest": 1486.0, "volume": 2.0, "delta": -0.2524, "gamma": 0.0016, "vega": 0.5374, "theta": -0.13, "rho": -0.5449, "theo": 51.6929, "change": -7.35, "open": 53.7, "high": 53.7, "low": 50.9, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-08-03T14:12:00", "percent_change": -12.618, "prev_day_close": 58.25}, {"option": "NBIS270319C00185000", "bid": 85.0, "bid_size": 76.0, "ask": 88.4, "ask_size": 12.0, "iv": 1.1585, "open_interest": 330.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0016, "vega": 0.5451, "theta": -0.1225, "rho": 0.4424, "theo": 86.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-07-31T10:40:56", "percent_change": 0.0, "prev_day_close": 69.0750007629394}, {"option": "NBIS270319P00185000", "bid": 52.75, "bid_size": 45.0, "ask": 56.0, "ask_size": 21.0, "iv": 1.1577, "open_interest": 512.0, "volume": 0.0, "delta": -0.2622, "gamma": 0.0017, "vega": 0.5481, "theta": -0.1322, "rho": -0.5643, "theo": 54.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.24, "last_trade_time": "2026-07-30T15:58:13", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "NBIS270319C00190000", "bid": 83.15, "bid_size": 136.0, "ask": 86.4, "ask_size": 56.0, "iv": 1.1576, "open_interest": 150.0, "volume": 3.0, "delta": 0.7314, "gamma": 0.0017, "vega": 0.5552, "theta": -0.1254, "rho": 0.4416, "theo": 84.9438, "change": 21.775, "open": 88.0, "high": 92.0, "low": 88.0, "tick": "down", "last_trade_price": 89.2, "last_trade_time": "2026-08-03T15:20:33", "percent_change": 32.2951, "prev_day_close": 67.4249992370606}, {"option": "NBIS270319P00190000", "bid": 55.7, "bid_size": 109.0, "ask": 58.45, "ask_size": 25.0, "iv": 1.152, "open_interest": 677.0, "volume": 1.0, "delta": -0.2719, "gamma": 0.0017, "vega": 0.5581, "theta": -0.1342, "rho": -0.5883, "theo": 57.5609, "change": -7.1, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-03T15:41:39", "percent_change": -10.9907, "prev_day_close": 64.5999984741211}, {"option": "NBIS270319C00195000", "bid": 81.15, "bid_size": 144.0, "ask": 83.75, "ask_size": 3.0, "iv": 1.1488, "open_interest": 223.0, "volume": 5.0, "delta": 0.722, "gamma": 0.0017, "vega": 0.5648, "theta": -0.1281, "rho": 0.4406, "theo": 83.0688, "change": 22.875, "open": 87.05, "high": 88.65, "low": 87.05, "tick": "up", "last_trade_price": 88.65, "last_trade_time": "2026-08-03T15:24:03", "percent_change": 34.7776, "prev_day_close": 65.7750015258789}, {"option": "NBIS270319P00195000", "bid": 58.75, "bid_size": 105.0, "ask": 61.9, "ask_size": 91.0, "iv": 1.1552, "open_interest": 286.0, "volume": 11.0, "delta": -0.2816, "gamma": 0.0018, "vega": 0.5676, "theta": -0.1361, "rho": -0.6098, "theo": 60.5821, "change": -7.825, "open": 59.95, "high": 60.05, "low": 59.95, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-08-03T15:42:06", "percent_change": -11.5285, "prev_day_close": 67.875}, {"option": "NBIS270319C00200000", "bid": 79.7, "bid_size": 161.0, "ask": 82.7, "ask_size": 51.0, "iv": 1.158, "open_interest": 758.0, "volume": 30.0, "delta": 0.7126, "gamma": 0.0017, "vega": 0.5738, "theta": -0.1306, "rho": 0.4396, "theo": 81.2475, "change": 16.59, "open": 61.9, "high": 88.35, "low": 61.9, "tick": "up", "last_trade_price": 81.09, "last_trade_time": "2026-08-03T15:58:24", "percent_change": 25.7209, "prev_day_close": 64.5}, {"option": "NBIS270319P00200000", "bid": 61.85, "bid_size": 185.0, "ask": 63.65, "ask_size": 2.0, "iv": 1.1431, "open_interest": 3386.0, "volume": 289.0, "delta": -0.2912, "gamma": 0.0018, "vega": 0.5765, "theta": -0.1379, "rho": -0.6321, "theo": 63.6571, "change": -7.65, "open": 63.0, "high": 63.55, "low": 62.5, "tick": "up", "last_trade_price": 63.55, "last_trade_time": "2026-08-03T15:55:54", "percent_change": -10.7444, "prev_day_close": 71.2000007629394}, {"option": "NBIS270319C00210000", "bid": 76.25, "bid_size": 67.0, "ask": 79.6, "ask_size": 12.0, "iv": 1.16, "open_interest": 398.0, "volume": 3.0, "delta": 0.6941, "gamma": 0.0018, "vega": 0.5903, "theta": -0.1353, "rho": 0.4368, "theo": 77.758, "change": 18.495, "open": 71.49, "high": 79.77, "low": 71.49, "tick": "up", "last_trade_price": 79.77, "last_trade_time": "2026-08-03T11:03:34", "percent_change": 30.1836, "prev_day_close": 61.2749996185303}, {"option": "NBIS270319P00210000", "bid": 68.45, "bid_size": 88.0, "ask": 70.1, "ask_size": 3.0, "iv": 1.146, "open_interest": 392.0, "volume": 5.0, "delta": -0.3102, "gamma": 0.0018, "vega": 0.5929, "theta": -0.1411, "rho": -0.6768, "theo": 69.9628, "change": -8.425, "open": 69.85, "high": 69.85, "low": 69.8, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-08-03T15:41:06", "percent_change": -10.7702, "prev_day_close": 78.2250022888184}, {"option": "NBIS270319C00220000", "bid": 73.25, "bid_size": 75.0, "ask": 75.3, "ask_size": 4.0, "iv": 1.1527, "open_interest": 800.0, "volume": 30.0, "delta": 0.676, "gamma": 0.0018, "vega": 0.605, "theta": -0.1395, "rho": 0.4329, "theo": 74.4637, "change": 17.125, "open": 54.0, "high": 80.52, "low": 54.0, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-08-03T15:42:23", "percent_change": 29.3362, "prev_day_close": 58.375}, {"option": "NBIS270319P00220000", "bid": 75.25, "bid_size": 55.0, "ask": 76.75, "ask_size": 3.0, "iv": 1.1485, "open_interest": 294.0, "volume": 4.0, "delta": -0.3288, "gamma": 0.0019, "vega": 0.6072, "theta": -0.1437, "rho": -0.7181, "theo": 76.4711, "change": -9.0, "open": 75.9, "high": 75.9, "low": 75.9, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-08-03T15:45:21", "percent_change": -10.6007, "prev_day_close": 84.8999977111816}, {"option": "NBIS270319C00230000", "bid": 70.05, "bid_size": 99.0, "ask": 72.2, "ask_size": 4.0, "iv": 1.151, "open_interest": 670.0, "volume": 1.0, "delta": 0.6583, "gamma": 0.0019, "vega": 0.6178, "theta": -0.1432, "rho": 0.4284, "theo": 71.3539, "change": 22.305, "open": 78.18, "high": 78.18, "low": 78.18, "tick": "up", "last_trade_price": 78.18, "last_trade_time": "2026-08-03T14:13:06", "percent_change": 39.9195, "prev_day_close": 55.875}, {"option": "NBIS270319P00230000", "bid": 81.65, "bid_size": 46.0, "ask": 84.35, "ask_size": 14.0, "iv": 1.1519, "open_interest": 226.0, "volume": 0.0, "delta": -0.3471, "gamma": 0.0019, "vega": 0.6197, "theta": -0.1459, "rho": -0.7609, "theo": 83.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.16, "last_trade_time": "2026-07-31T14:20:28", "percent_change": 0.0, "prev_day_close": 92.2749977111816}, {"option": "NBIS270319C00240000", "bid": 67.1, "bid_size": 134.0, "ask": 69.05, "ask_size": 4.0, "iv": 1.1484, "open_interest": 1224.0, "volume": 19.0, "delta": 0.641, "gamma": 0.0019, "vega": 0.6289, "theta": -0.1465, "rho": 0.4238, "theo": 68.4139, "change": 17.885, "open": 50.55, "high": 71.16, "low": 50.55, "tick": "up", "last_trade_price": 71.16, "last_trade_time": "2026-08-03T15:32:55", "percent_change": 33.5711, "prev_day_close": 53.2749996185303}, {"option": "NBIS270319P00240000", "bid": 88.2, "bid_size": 41.0, "ask": 91.75, "ask_size": 21.0, "iv": 1.1526, "open_interest": 83.0, "volume": 1.0, "delta": -0.365, "gamma": 0.002, "vega": 0.6306, "theta": -0.1477, "rho": -0.8001, "theo": 90.045, "change": -5.96, "open": 93.59, "high": 93.59, "low": 93.59, "tick": "down", "last_trade_price": 93.59, "last_trade_time": "2026-08-03T10:24:04", "percent_change": -5.98694, "prev_day_close": 99.5499992370606}, {"option": "NBIS270319C00250000", "bid": 64.3, "bid_size": 95.0, "ask": 67.0, "ask_size": 35.0, "iv": 1.1532, "open_interest": 682.0, "volume": 17.0, "delta": 0.6241, "gamma": 0.0019, "vega": 0.6384, "theta": -0.1494, "rho": 0.4187, "theo": 65.6317, "change": 18.825, "open": 60.6, "high": 69.65, "low": 60.6, "tick": "up", "last_trade_price": 69.65, "last_trade_time": "2026-08-03T12:18:00", "percent_change": 37.0389, "prev_day_close": 50.8250007629394}, {"option": "NBIS270319P00250000", "bid": 95.2, "bid_size": 38.0, "ask": 98.75, "ask_size": 21.0, "iv": 1.1513, "open_interest": 316.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.002, "vega": 0.6397, "theta": -0.149, "rho": -0.8459, "theo": 97.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.06, "last_trade_time": "2026-07-31T15:32:20", "percent_change": 0.0, "prev_day_close": 107.175003051758}, {"option": "NBIS270319C00260000", "bid": 61.55, "bid_size": 68.0, "ask": 64.4, "ask_size": 12.0, "iv": 1.1519, "open_interest": 446.0, "volume": 1.0, "delta": 0.6076, "gamma": 0.002, "vega": 0.6464, "theta": -0.1518, "rho": 0.4128, "theo": 62.9992, "change": 9.88, "open": 58.68, "high": 58.68, "low": 58.68, "tick": "up", "last_trade_price": 58.68, "last_trade_time": "2026-08-03T10:23:13", "percent_change": 20.2459, "prev_day_close": 48.8000011444092}, {"option": "NBIS270319P00260000", "bid": 102.35, "bid_size": 52.0, "ask": 105.85, "ask_size": 12.0, "iv": 1.1496, "open_interest": 192.0, "volume": 0.0, "delta": -0.3996, "gamma": 0.002, "vega": 0.6468, "theta": -0.15, "rho": -0.881, "theo": 104.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.57, "last_trade_time": "2026-07-30T10:16:29", "percent_change": 0.0, "prev_day_close": 114.625}, {"option": "NBIS270319C00270000", "bid": 59.3, "bid_size": 76.0, "ask": 61.1, "ask_size": 4.0, "iv": 1.147, "open_interest": 857.0, "volume": 25.0, "delta": 0.5916, "gamma": 0.002, "vega": 0.6531, "theta": -0.1539, "rho": 0.4067, "theo": 60.5076, "change": 18.2, "open": 57.2, "high": 65.25, "low": 57.2, "tick": "up", "last_trade_price": 64.9, "last_trade_time": "2026-08-03T15:26:35", "percent_change": 38.9722, "prev_day_close": 46.6999988555908}, {"option": "NBIS270319P00270000", "bid": 109.7, "bid_size": 64.0, "ask": 113.15, "ask_size": 13.0, "iv": 1.1489, "open_interest": 100.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0021, "vega": 0.653, "theta": -0.1506, "rho": -0.9185, "theo": 111.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.57, "last_trade_time": "2026-07-30T10:18:51", "percent_change": 0.0, "prev_day_close": 122.375}, {"option": "NBIS270319C00280000", "bid": 56.45, "bid_size": 143.0, "ask": 59.45, "ask_size": 16.0, "iv": 1.1483, "open_interest": 1601.0, "volume": 18.0, "delta": 0.576, "gamma": 0.002, "vega": 0.6586, "theta": -0.1556, "rho": 0.4008, "theo": 58.1462, "change": 19.6, "open": 55.0, "high": 63.95, "low": 54.85, "tick": "up", "last_trade_price": 63.95, "last_trade_time": "2026-08-03T14:13:03", "percent_change": 44.1939, "prev_day_close": 44.3500003814697}, {"option": "NBIS270319P00280000", "bid": 117.55, "bid_size": 27.0, "ask": 120.7, "ask_size": 14.0, "iv": 1.1519, "open_interest": 104.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.0021, "vega": 0.6579, "theta": -0.1509, "rho": -0.9526, "theo": 119.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.9, "last_trade_time": "2026-07-30T11:51:58", "percent_change": 0.0, "prev_day_close": 130.199996948242}, {"option": "NBIS270319C00290000", "bid": 54.55, "bid_size": 54.0, "ask": 57.55, "ask_size": 53.0, "iv": 1.1531, "open_interest": 456.0, "volume": 2.0, "delta": 0.5609, "gamma": 0.002, "vega": 0.663, "theta": -0.1571, "rho": 0.3947, "theo": 55.9055, "change": 16.425, "open": 58.82, "high": 58.95, "low": 58.82, "tick": "up", "last_trade_price": 58.95, "last_trade_time": "2026-08-03T13:12:03", "percent_change": 38.6243, "prev_day_close": 42.5250015258789}, {"option": "NBIS270319P00290000", "bid": 125.15, "bid_size": 31.0, "ask": 128.5, "ask_size": 15.0, "iv": 1.1531, "open_interest": 191.0, "volume": 0.0, "delta": -0.4483, "gamma": 0.0021, "vega": 0.6621, "theta": -0.1509, "rho": -0.9918, "theo": 126.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.93, "last_trade_time": "2026-07-31T10:29:19", "percent_change": 0.0, "prev_day_close": 138.399993896484}, {"option": "NBIS270319C00300000", "bid": 52.5, "bid_size": 55.0, "ask": 55.5, "ask_size": 127.0, "iv": 1.1539, "open_interest": 1533.0, "volume": 19.0, "delta": 0.5461, "gamma": 0.002, "vega": 0.6662, "theta": -0.1583, "rho": 0.3882, "theo": 53.7789, "change": 13.6, "open": 55.0, "high": 57.7, "low": 54.5, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-08-03T15:54:14", "percent_change": 33.2518, "prev_day_close": 40.8999996185303}, {"option": "NBIS270319P00300000", "bid": 132.9, "bid_size": 15.0, "ask": 136.0, "ask_size": 23.0, "iv": 1.1514, "open_interest": 176.0, "volume": 0.0, "delta": -0.4637, "gamma": 0.0021, "vega": 0.6638, "theta": -0.1506, "rho": -1.0255, "theo": 134.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.23, "last_trade_time": "2026-07-30T10:18:54", "percent_change": 0.0, "prev_day_close": 146.399993896484}, {"option": "NBIS270319C00310000", "bid": 50.3, "bid_size": 54.0, "ask": 53.5, "ask_size": 64.0, "iv": 1.1525, "open_interest": 334.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.002, "vega": 0.6683, "theta": -0.1592, "rho": 0.3814, "theo": 51.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-07-29T12:06:29", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "NBIS270319P00310000", "bid": 140.5, "bid_size": 72.0, "ask": 143.9, "ask_size": 17.0, "iv": 1.1499, "open_interest": 1040.0, "volume": 1.0, "delta": -0.4787, "gamma": 0.0021, "vega": 0.665, "theta": -0.15, "rho": -1.0586, "theo": 142.2306, "change": -6.66, "open": 148.04, "high": 148.04, "low": 148.04, "tick": "down", "last_trade_price": 148.04, "last_trade_time": "2026-08-03T10:05:38", "percent_change": -4.3051, "prev_day_close": 154.699996948242}, {"option": "NBIS270319C00320000", "bid": 48.45, "bid_size": 122.0, "ask": 51.0, "ask_size": 79.0, "iv": 1.1484, "open_interest": 1298.0, "volume": 1.0, "delta": 0.518, "gamma": 0.002, "vega": 0.6696, "theta": -0.1598, "rho": 0.3747, "theo": 49.844, "change": 1.4, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-03T09:41:25", "percent_change": 3.7234, "prev_day_close": 37.6000003814697}, {"option": "NBIS270319P00320000", "bid": 148.6, "bid_size": 18.0, "ask": 151.65, "ask_size": 23.0, "iv": 1.1496, "open_interest": 36.0, "volume": 0.0, "delta": -0.4933, "gamma": 0.0022, "vega": 0.6656, "theta": -0.1492, "rho": -1.0909, "theo": 150.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.69, "last_trade_time": "2026-07-30T10:40:14", "percent_change": 0.0, "prev_day_close": 162.925003051758}, {"option": "NBIS270319C00330000", "bid": 46.5, "bid_size": 151.0, "ask": 48.45, "ask_size": 5.0, "iv": 1.142, "open_interest": 2157.0, "volume": 14.0, "delta": 0.5046, "gamma": 0.002, "vega": 0.6702, "theta": -0.1603, "rho": 0.3683, "theo": 48.0212, "change": 15.575, "open": 51.8, "high": 51.8, "low": 51.65, "tick": "no_change", "last_trade_price": 51.65, "last_trade_time": "2026-08-03T15:26:38", "percent_change": 43.1739, "prev_day_close": 36.0750007629394}, {"option": "NBIS270319P00330000", "bid": 156.35, "bid_size": 31.0, "ask": 159.9, "ask_size": 16.0, "iv": 1.1489, "open_interest": 16.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0022, "vega": 0.6648, "theta": -0.1482, "rho": -1.1156, "theo": 158.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 175.38, "last_trade_time": "2026-07-24T10:58:05", "percent_change": 0.0, "prev_day_close": 171.349998474121}, {"option": "NBIS270319C00340000", "bid": 44.8, "bid_size": 52.0, "ask": 47.6, "ask_size": 48.0, "iv": 1.1488, "open_interest": 140.0, "volume": 0.0, "delta": 0.4915, "gamma": 0.002, "vega": 0.6702, "theta": -0.1605, "rho": 0.3619, "theo": 46.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.4, "last_trade_time": "2026-07-30T12:01:17", "percent_change": 0.0, "prev_day_close": 34.7250003814697}, {"option": "NBIS270319P00340000", "bid": 165.1, "bid_size": 23.0, "ask": 168.05, "ask_size": 15.0, "iv": 1.1537, "open_interest": 116.0, "volume": 0.0, "delta": -0.5213, "gamma": 0.0022, "vega": 0.6646, "theta": -0.1471, "rho": -1.1504, "theo": 166.3344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.85, "last_trade_time": "2026-06-22T14:18:09", "percent_change": 0.0, "prev_day_close": 179.849998474121}, {"option": "NBIS270319C00350000", "bid": 43.05, "bid_size": 108.0, "ask": 46.2, "ask_size": 108.0, "iv": 1.1499, "open_interest": 817.0, "volume": 20.0, "delta": 0.4789, "gamma": 0.002, "vega": 0.6692, "theta": -0.1606, "rho": 0.3553, "theo": 44.6337, "change": 14.62, "open": 35.45, "high": 47.88, "low": 35.45, "tick": "up", "last_trade_price": 47.77, "last_trade_time": "2026-08-03T15:10:44", "percent_change": 44.1026, "prev_day_close": 33.1499996185303}, {"option": "NBIS270319P00350000", "bid": 173.0, "bid_size": 19.0, "ask": 176.0, "ask_size": 22.0, "iv": 1.1493, "open_interest": 97.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0022, "vega": 0.6618, "theta": -0.1457, "rho": -1.1766, "theo": 174.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 218.85, "last_trade_time": "2026-07-29T15:57:35", "percent_change": 0.0, "prev_day_close": 188.349998474121}, {"option": "NBIS270319C00360000", "bid": 41.5, "bid_size": 58.0, "ask": 44.65, "ask_size": 66.0, "iv": 1.1503, "open_interest": 516.0, "volume": 3.0, "delta": 0.4666, "gamma": 0.002, "vega": 0.6676, "theta": -0.1604, "rho": 0.3485, "theo": 43.0604, "change": 13.27, "open": 45.62, "high": 45.62, "low": 45.25, "tick": "up", "last_trade_price": 45.37, "last_trade_time": "2026-08-03T13:12:03", "percent_change": 41.3396, "prev_day_close": 32.1000003814697}, {"option": "NBIS270319P00360000", "bid": 181.5, "bid_size": 19.0, "ask": 184.75, "ask_size": 20.0, "iv": 1.1542, "open_interest": 21.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0022, "vega": 0.6582, "theta": -0.1442, "rho": -1.2037, "theo": 182.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 217.95, "last_trade_time": "2026-07-28T10:08:11", "percent_change": 0.0, "prev_day_close": 197.099998474121}, {"option": "NBIS270319C00370000", "bid": 40.0, "bid_size": 76.0, "ask": 43.25, "ask_size": 78.0, "iv": 1.151, "open_interest": 97.0, "volume": 17.0, "delta": 0.4548, "gamma": 0.002, "vega": 0.6654, "theta": -0.1602, "rho": 0.3418, "theo": 41.5618, "change": 13.37, "open": 44.47, "high": 44.47, "low": 44.47, "tick": "up", "last_trade_price": 44.47, "last_trade_time": "2026-08-03T13:41:02", "percent_change": 42.9904, "prev_day_close": 31.1000003814697}, {"option": "NBIS270319P00370000", "bid": 189.85, "bid_size": 15.0, "ask": 193.0, "ask_size": 15.0, "iv": 1.153, "open_interest": 1.0, "volume": 0.0, "delta": -0.5604, "gamma": 0.0022, "vega": 0.6553, "theta": -0.1425, "rho": -1.2298, "theo": 191.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.6, "last_trade_time": "2026-06-12T12:14:51", "percent_change": 0.0, "prev_day_close": 205.725006103516}, {"option": "NBIS270319C00380000", "bid": 38.5, "bid_size": 73.0, "ask": 41.8, "ask_size": 77.0, "iv": 1.1504, "open_interest": 159.0, "volume": 0.0, "delta": 0.4433, "gamma": 0.002, "vega": 0.6628, "theta": -0.1598, "rho": 0.3354, "theo": 40.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.84, "last_trade_time": "2026-07-31T14:00:55", "percent_change": 0.0, "prev_day_close": 29.9250001907349}, {"option": "NBIS270319P00380000", "bid": 198.3, "bid_size": 15.0, "ask": 201.45, "ask_size": 17.0, "iv": 1.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5727, "gamma": 0.0022, "vega": 0.6515, "theta": -0.1406, "rho": -1.2531, "theo": 199.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.574996948242}, {"option": "NBIS270319C00390000", "bid": 37.2, "bid_size": 69.0, "ask": 40.5, "ask_size": 82.0, "iv": 1.1515, "open_interest": 108.0, "volume": 2.0, "delta": 0.4321, "gamma": 0.002, "vega": 0.6599, "theta": -0.1592, "rho": 0.3292, "theo": 38.7688, "change": 12.545, "open": 39.64, "high": 41.47, "low": 39.64, "tick": "up", "last_trade_price": 41.47, "last_trade_time": "2026-08-03T13:23:10", "percent_change": 43.3708, "prev_day_close": 28.9250001907349}, {"option": "NBIS270319P00390000", "bid": 207.1, "bid_size": 8.0, "ask": 210.05, "ask_size": 17.0, "iv": 1.1559, "open_interest": 1.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0022, "vega": 0.6462, "theta": -0.1387, "rho": -1.2675, "theo": 208.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.9, "last_trade_time": "2026-06-15T09:32:51", "percent_change": 0.0, "prev_day_close": 223.400001525879}, {"option": "NBIS270319C00400000", "bid": 35.8, "bid_size": 78.0, "ask": 39.25, "ask_size": 78.0, "iv": 1.1513, "open_interest": 470.0, "volume": 3.0, "delta": 0.4213, "gamma": 0.002, "vega": 0.6566, "theta": -0.1586, "rho": 0.323, "theo": 37.4656, "change": 11.905, "open": 38.68, "high": 39.68, "low": 38.68, "tick": "up", "last_trade_price": 39.68, "last_trade_time": "2026-08-03T14:56:55", "percent_change": 42.8623, "prev_day_close": 27.7749996185303}, {"option": "NBIS270319P00400000", "bid": 215.35, "bid_size": 18.0, "ask": 218.55, "ask_size": 17.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0022, "vega": 0.6427, "theta": -0.1367, "rho": -1.2953, "theo": 216.8014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.324996948242}, {"option": "NBIS270319C00410000", "bid": 34.6, "bid_size": 97.0, "ask": 38.0, "ask_size": 112.0, "iv": 1.1517, "open_interest": 773.0, "volume": 24.0, "delta": 0.4108, "gamma": 0.002, "vega": 0.6528, "theta": -0.1579, "rho": 0.3168, "theo": 36.2203, "change": 9.925, "open": 38.55, "high": 38.55, "low": 36.8, "tick": "down", "last_trade_price": 36.8, "last_trade_time": "2026-08-03T15:40:59", "percent_change": 36.9302, "prev_day_close": 26.875}, {"option": "NBIS270319P00410000", "bid": 224.2, "bid_size": 18.0, "ask": 227.5, "ask_size": 19.0, "iv": 1.1568, "open_interest": 2.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0022, "vega": 0.6373, "theta": -0.1346, "rho": -1.3149, "theo": 225.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.62, "last_trade_time": "2026-06-29T15:19:45", "percent_change": 0.0, "prev_day_close": 241.275001525879}, {"option": "NBIS270319C00420000", "bid": 33.75, "bid_size": 92.0, "ask": 36.85, "ask_size": 77.0, "iv": 1.1548, "open_interest": 176.0, "volume": 3.0, "delta": 0.4007, "gamma": 0.002, "vega": 0.6485, "theta": -0.157, "rho": 0.3105, "theo": 35.0303, "change": 12.25, "open": 31.41, "high": 38.3, "low": 31.41, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-03T13:42:13", "percent_change": 47.025, "prev_day_close": 26.0500001907349}, {"option": "NBIS270319P00420000", "bid": 232.85, "bid_size": 17.0, "ask": 236.0, "ask_size": 21.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.6188, "gamma": 0.0022, "vega": 0.6299, "theta": -0.1324, "rho": -1.333, "theo": 234.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.58, "last_trade_time": "2026-07-24T15:55:07", "percent_change": 0.0, "prev_day_close": 250.349998474121}, {"option": "NBIS270319C00430000", "bid": 32.0, "bid_size": 110.0, "ask": 35.65, "ask_size": 100.0, "iv": 1.1498, "open_interest": 28.0, "volume": 4.0, "delta": 0.3908, "gamma": 0.002, "vega": 0.6439, "theta": -0.1561, "rho": 0.3042, "theo": 33.893, "change": 8.915, "open": 27.55, "high": 34.09, "low": 27.55, "tick": "up", "last_trade_price": 34.09, "last_trade_time": "2026-08-03T11:45:49", "percent_change": 35.4121, "prev_day_close": 25.1749992370605}, {"option": "NBIS270319P00430000", "bid": 241.85, "bid_size": 12.0, "ask": 245.0, "ask_size": 19.0, "iv": 1.1587, "open_interest": 0.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0022, "vega": 0.6236, "theta": -0.13, "rho": -1.3511, "theo": 242.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.425003051758}, {"option": "NBIS270319C00440000", "bid": 31.1, "bid_size": 100.0, "ask": 34.55, "ask_size": 102.0, "iv": 1.1513, "open_interest": 1285.0, "volume": 29.0, "delta": 0.3813, "gamma": 0.002, "vega": 0.6391, "theta": -0.1551, "rho": 0.2982, "theo": 32.8053, "change": 10.8, "open": 24.0, "high": 36.0, "low": 24.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-08-03T14:37:55", "percent_change": 44.4444, "prev_day_close": 24.3000001907349}, {"option": "NBIS270319P00440000", "bid": 250.5, "bid_size": 10.0, "ask": 253.7, "ask_size": 15.0, "iv": 1.1566, "open_interest": 15.0, "volume": 0.0, "delta": -0.6399, "gamma": 0.0021, "vega": 0.6166, "theta": -0.1276, "rho": -1.3661, "theo": 251.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.6, "last_trade_time": "2026-07-28T10:17:12", "percent_change": 0.0, "prev_day_close": 268.5}, {"option": "NBIS270617C00075000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 8.0, "iv": 1.2554, "open_interest": 0.0, "volume": 1.0, "delta": 0.9366, "gamma": 0.0005, "vega": 0.2502, "theta": -0.0266, "rho": 0.4096, "theo": 152.4231, "change": -8.2, "open": 122.0, "high": 122.0, "low": 122.0, "tick": "down", "last_trade_price": 122.0, "last_trade_time": "2026-08-03T09:34:10", "percent_change": -6.298, "prev_day_close": 130.199996948242}, {"option": "NBIS270617P00075000", "bid": 11.5, "bid_size": 10.0, "ask": 13.05, "ask_size": 165.0, "iv": 1.2416, "open_interest": 9.0, "volume": 8.0, "delta": -0.0647, "gamma": 0.0005, "vega": 0.252, "theta": -0.0472, "rho": -0.1997, "theo": 11.7939, "change": -2.255, "open": 11.5, "high": 11.5, "low": 11.32, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-08-03T14:14:46", "percent_change": -16.6114, "prev_day_close": 13.5749998092651}, {"option": "NBIS270617C00080000", "bid": 148.75, "bid_size": 8.0, "ask": 151.5, "ask_size": 5.0, "iv": 1.2503, "open_interest": 5.0, "volume": 4.0, "delta": 0.9295, "gamma": 0.0006, "vega": 0.2714, "theta": -0.0309, "rho": 0.4248, "theo": 149.1578, "change": 27.8, "open": 154.38, "high": 154.38, "low": 154.05, "tick": "down", "last_trade_price": 154.05, "last_trade_time": "2026-08-03T12:56:41", "percent_change": 22.0198, "prev_day_close": 126.25}, {"option": "NBIS270617P00080000", "bid": 13.1, "bid_size": 8.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.2134, "open_interest": 1.0, "volume": 9.0, "delta": -0.0718, "gamma": 0.0006, "vega": 0.2737, "theta": -0.0508, "rho": -0.2224, "theo": 13.3402, "change": -2.25, "open": 14.0, "high": 14.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-03T15:40:40", "percent_change": -14.7541, "prev_day_close": 15.25}, {"option": "NBIS270617C00085000", "bid": 143.5, "bid_size": 3.0, "ask": 147.5, "ask_size": 8.0, "iv": 1.1913, "open_interest": 2.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0006, "vega": 0.2924, "theta": -0.035, "rho": 0.4389, "theo": 145.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.45, "last_trade_time": "2026-07-29T09:48:22", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "NBIS270617P00085000", "bid": 14.0, "bid_size": 47.0, "ask": 15.8, "ask_size": 85.0, "iv": 1.2049, "open_interest": 4.0, "volume": 9.0, "delta": -0.0793, "gamma": 0.0006, "vega": 0.2948, "theta": -0.0544, "rho": -0.2465, "theo": 14.9928, "change": -1.1, "open": 14.65, "high": 14.65, "low": 14.65, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-08-03T15:40:40", "percent_change": -6.98413, "prev_day_close": 15.75}, {"option": "NBIS270617C00090000", "bid": 140.95, "bid_size": 7.0, "ask": 144.5, "ask_size": 8.0, "iv": 1.1962, "open_interest": 4.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0006, "vega": 0.313, "theta": -0.0391, "rho": 0.452, "theo": 142.9063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.7, "last_trade_time": "2026-07-30T12:18:21", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "NBIS270617P00090000", "bid": 15.9, "bid_size": 11.0, "ask": 17.9, "ask_size": 128.0, "iv": 1.2072, "open_interest": 441.0, "volume": 19.0, "delta": -0.0869, "gamma": 0.0007, "vega": 0.3154, "theta": -0.058, "rho": -0.2709, "theo": 16.7358, "change": -1.925, "open": 17.55, "high": 17.55, "low": 16.4, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-03T15:41:42", "percent_change": -10.5048, "prev_day_close": 18.3250007629395}, {"option": "NBIS270617C00095000", "bid": 137.5, "bid_size": 3.0, "ask": 141.5, "ask_size": 9.0, "iv": 1.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0007, "vega": 0.3333, "theta": -0.0432, "rho": 0.4641, "theo": 139.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.325000762939}, {"option": "NBIS270617P00095000", "bid": 17.7, "bid_size": 33.0, "ask": 20.5, "ask_size": 221.0, "iv": 1.2126, "open_interest": 215.0, "volume": 16.0, "delta": -0.0946, "gamma": 0.0007, "vega": 0.3361, "theta": -0.0614, "rho": -0.2961, "theo": 18.5654, "change": -1.55, "open": 18.65, "high": 18.65, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-03T14:10:08", "percent_change": -7.92839, "prev_day_close": 19.5500001907349}, {"option": "NBIS270617C00100000", "bid": 134.5, "bid_size": 4.0, "ask": 138.5, "ask_size": 16.0, "iv": 1.1775, "open_interest": 22.0, "volume": 5.0, "delta": 0.8994, "gamma": 0.0008, "vega": 0.3535, "theta": -0.0471, "rho": 0.4748, "theo": 137.0085, "change": 26.275, "open": 140.75, "high": 140.75, "low": 140.75, "tick": "up", "last_trade_price": 140.75, "last_trade_time": "2026-08-03T13:18:19", "percent_change": 22.9526, "prev_day_close": 114.474998474121}, {"option": "NBIS270617P00100000", "bid": 19.3, "bid_size": 32.0, "ask": 22.5, "ask_size": 195.0, "iv": 1.2035, "open_interest": 133.0, "volume": 64.0, "delta": -0.1026, "gamma": 0.0008, "vega": 0.3567, "theta": -0.0648, "rho": -0.3215, "theo": 20.4842, "change": -1.895, "open": 21.5, "high": 21.5, "low": 20.1, "tick": "up", "last_trade_price": 20.43, "last_trade_time": "2026-08-03T14:58:21", "percent_change": -8.48824, "prev_day_close": 22.3249998092651}, {"option": "NBIS270617C00105000", "bid": 132.0, "bid_size": 28.0, "ask": 136.5, "ask_size": 7.0, "iv": 1.1892, "open_interest": 6.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0008, "vega": 0.3732, "theta": -0.051, "rho": 0.4846, "theo": 134.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-07-27T11:07:26", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "NBIS270617P00105000", "bid": 21.5, "bid_size": 28.0, "ask": 23.25, "ask_size": 41.0, "iv": 1.1845, "open_interest": 91.0, "volume": 2.0, "delta": -0.1106, "gamma": 0.0008, "vega": 0.3764, "theta": -0.0681, "rho": -0.3485, "theo": 22.4917, "change": -2.935, "open": 22.84, "high": 22.84, "low": 21.94, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-08-03T14:09:48", "percent_change": -11.799, "prev_day_close": 24.875}, {"option": "NBIS270617C00110000", "bid": 129.0, "bid_size": 28.0, "ask": 133.0, "ask_size": 18.0, "iv": 1.1722, "open_interest": 39.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0008, "vega": 0.3922, "theta": -0.0547, "rho": 0.4938, "theo": 131.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.39, "last_trade_time": "2026-07-27T13:37:10", "percent_change": 0.0, "prev_day_close": 109.599998474121}, {"option": "NBIS270617P00110000", "bid": 23.6, "bid_size": 29.0, "ask": 25.15, "ask_size": 28.0, "iv": 1.1785, "open_interest": 120.0, "volume": 2.0, "delta": -0.1187, "gamma": 0.0008, "vega": 0.3955, "theta": -0.0713, "rho": -0.375, "theo": 24.5798, "change": -2.7, "open": 24.45, "high": 24.45, "low": 24.45, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-03T11:46:10", "percent_change": -9.94475, "prev_day_close": 27.1500005722046}, {"option": "NBIS270617C00115000", "bid": 126.7, "bid_size": 27.0, "ask": 131.0, "ask_size": 9.0, "iv": 1.1817, "open_interest": 51.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0009, "vega": 0.4108, "theta": -0.0584, "rho": 0.5022, "theo": 128.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-07-29T13:05:00", "percent_change": 0.0, "prev_day_close": 106.924999237061}, {"option": "NBIS270617P00115000", "bid": 25.7, "bid_size": 22.0, "ask": 28.45, "ask_size": 115.0, "iv": 1.1881, "open_interest": 49.0, "volume": 1.0, "delta": -0.1269, "gamma": 0.0009, "vega": 0.4143, "theta": -0.0745, "rho": -0.4022, "theo": 26.7482, "change": -3.59, "open": 26.56, "high": 26.56, "low": 26.56, "tick": "down", "last_trade_price": 26.56, "last_trade_time": "2026-08-03T14:07:39", "percent_change": -11.9071, "prev_day_close": 30.1499996185303}, {"option": "NBIS270617C00120000", "bid": 124.0, "bid_size": 30.0, "ask": 128.1, "ask_size": 15.0, "iv": 1.1734, "open_interest": 15.0, "volume": 5.0, "delta": 0.8675, "gamma": 0.0009, "vega": 0.429, "theta": -0.062, "rho": 0.5096, "theo": 126.206, "change": 26.025, "open": 128.45, "high": 130.98, "low": 128.45, "tick": "down", "last_trade_price": 130.55, "last_trade_time": "2026-08-03T12:56:41", "percent_change": 24.8983, "prev_day_close": 104.525001525879}, {"option": "NBIS270617P00120000", "bid": 28.2, "bid_size": 8.0, "ask": 31.0, "ask_size": 53.0, "iv": 1.191, "open_interest": 15.0, "volume": 1.0, "delta": -0.1352, "gamma": 0.0009, "vega": 0.4329, "theta": -0.0775, "rho": -0.4299, "theo": 28.9943, "change": -1.75, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T10:12:17", "percent_change": -5.51181, "prev_day_close": 31.7500009536743}, {"option": "NBIS270617C00125000", "bid": 121.5, "bid_size": 17.0, "ask": 125.5, "ask_size": 13.0, "iv": 1.1698, "open_interest": 46.0, "volume": 1.0, "delta": 0.8594, "gamma": 0.001, "vega": 0.4468, "theta": -0.0654, "rho": 0.5162, "theo": 123.6976, "change": 26.31, "open": 128.81, "high": 128.81, "low": 128.81, "tick": "up", "last_trade_price": 128.81, "last_trade_time": "2026-08-03T12:57:12", "percent_change": 25.6683, "prev_day_close": 102.5}, {"option": "NBIS270617P00125000", "bid": 30.35, "bid_size": 19.0, "ask": 33.0, "ask_size": 149.0, "iv": 1.182, "open_interest": 277.0, "volume": 1.0, "delta": -0.1435, "gamma": 0.001, "vega": 0.4513, "theta": -0.0804, "rho": -0.4567, "theo": 31.3201, "change": -3.455, "open": 30.62, "high": 30.62, "low": 30.62, "tick": "down", "last_trade_price": 30.62, "last_trade_time": "2026-08-03T14:17:14", "percent_change": -10.1394, "prev_day_close": 34.0750007629394}, {"option": "NBIS270617C00130000", "bid": 118.7, "bid_size": 34.0, "ask": 123.0, "ask_size": 13.0, "iv": 1.1627, "open_interest": 35.0, "volume": 1.0, "delta": 0.8512, "gamma": 0.001, "vega": 0.464, "theta": -0.0688, "rho": 0.5221, "theo": 121.2619, "change": 25.14, "open": 125.04, "high": 125.04, "low": 125.04, "tick": "up", "last_trade_price": 125.04, "last_trade_time": "2026-08-03T12:13:55", "percent_change": 25.1652, "prev_day_close": 99.9000015258789}, {"option": "NBIS270617P00130000", "bid": 32.9, "bid_size": 12.0, "ask": 34.3, "ask_size": 39.0, "iv": 1.169, "open_interest": 2552.0, "volume": 1.0, "delta": -0.1518, "gamma": 0.001, "vega": 0.4682, "theta": -0.0832, "rho": -0.4852, "theo": 33.7202, "change": -3.375, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-03T11:42:06", "percent_change": -9.0301, "prev_day_close": 37.375}, {"option": "NBIS270617C00135000", "bid": 116.5, "bid_size": 34.0, "ask": 121.0, "ask_size": 8.0, "iv": 1.1662, "open_interest": 10.0, "volume": 0.0, "delta": 0.843, "gamma": 0.001, "vega": 0.4805, "theta": -0.072, "rho": 0.5276, "theo": 118.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.1, "last_trade_time": "2026-07-29T15:20:01", "percent_change": 0.0, "prev_day_close": 98.2750015258789}, {"option": "NBIS270617P00135000", "bid": 35.3, "bid_size": 9.0, "ask": 37.5, "ask_size": 117.0, "iv": 1.1737, "open_interest": 78.0, "volume": 1.0, "delta": -0.1601, "gamma": 0.0011, "vega": 0.4848, "theta": -0.0859, "rho": -0.514, "theo": 36.1817, "change": -4.61, "open": 35.44, "high": 35.44, "low": 35.44, "tick": "down", "last_trade_price": 35.44, "last_trade_time": "2026-08-03T13:55:17", "percent_change": -11.5106, "prev_day_close": 40.0499992370606}, {"option": "NBIS270617C00140000", "bid": 114.5, "bid_size": 23.0, "ask": 118.0, "ask_size": 15.0, "iv": 1.1601, "open_interest": 45.0, "volume": 16.0, "delta": 0.8349, "gamma": 0.0011, "vega": 0.4964, "theta": -0.0751, "rho": 0.5326, "theo": 116.5959, "change": 24.05, "open": 86.55, "high": 120.0, "low": 86.55, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-08-03T13:14:20", "percent_change": 25.0651, "prev_day_close": 95.9500007629394}, {"option": "NBIS270617P00140000", "bid": 37.2, "bid_size": 40.0, "ask": 40.0, "ask_size": 110.0, "iv": 1.1647, "open_interest": 334.0, "volume": 11.0, "delta": -0.1685, "gamma": 0.0011, "vega": 0.5009, "theta": -0.0886, "rho": -0.542, "theo": 38.7188, "change": -4.05, "open": 41.95, "high": 41.95, "low": 38.25, "tick": "no_change", "last_trade_price": 38.25, "last_trade_time": "2026-08-03T14:57:01", "percent_change": -9.57447, "prev_day_close": 42.3000011444092}, {"option": "NBIS270617C00145000", "bid": 112.0, "bid_size": 19.0, "ask": 116.2, "ask_size": 18.0, "iv": 1.16, "open_interest": 6.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0011, "vega": 0.5119, "theta": -0.0782, "rho": 0.5369, "theo": 114.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.45, "last_trade_time": "2026-07-30T11:44:09", "percent_change": 0.0, "prev_day_close": 93.9249992370606}, {"option": "NBIS270617P00145000", "bid": 39.4, "bid_size": 38.0, "ask": 42.5, "ask_size": 78.0, "iv": 1.1579, "open_interest": 127.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0011, "vega": 0.5164, "theta": -0.0911, "rho": -0.5717, "theo": 41.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.08, "last_trade_time": "2026-07-30T15:54:08", "percent_change": 0.0, "prev_day_close": 45.4750003814697}, {"option": "NBIS270617C00150000", "bid": 110.05, "bid_size": 23.0, "ask": 113.55, "ask_size": 13.0, "iv": 1.1559, "open_interest": 85.0, "volume": 10.0, "delta": 0.8186, "gamma": 0.0011, "vega": 0.527, "theta": -0.0811, "rho": 0.5404, "theo": 112.1889, "change": 22.3, "open": 104.0, "high": 114.25, "low": 104.0, "tick": "up", "last_trade_price": 114.25, "last_trade_time": "2026-08-03T11:43:26", "percent_change": 24.2523, "prev_day_close": 91.9500007629394}, {"option": "NBIS270617P00150000", "bid": 41.05, "bid_size": 49.0, "ask": 44.2, "ask_size": 4.0, "iv": 1.1375, "open_interest": 617.0, "volume": 9.0, "delta": -0.1853, "gamma": 0.0012, "vega": 0.5318, "theta": -0.0935, "rho": -0.599, "theo": 43.9991, "change": -5.025, "open": 47.65, "high": 47.65, "low": 42.9, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-08-03T15:49:54", "percent_change": -10.3983, "prev_day_close": 48.3249988555908}, {"option": "NBIS270617C00155000", "bid": 108.0, "bid_size": 20.0, "ask": 111.5, "ask_size": 19.0, "iv": 1.1556, "open_interest": 55.0, "volume": 8.0, "delta": 0.8105, "gamma": 0.0012, "vega": 0.5414, "theta": -0.0839, "rho": 0.5434, "theo": 110.0784, "change": 26.1, "open": 112.16, "high": 117.0, "low": 112.16, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-08-03T14:21:58", "percent_change": 29.0323, "prev_day_close": 89.9000015258789}, {"option": "NBIS270617P00155000", "bid": 44.75, "bid_size": 73.0, "ask": 46.65, "ask_size": 4.0, "iv": 1.1429, "open_interest": 88.0, "volume": 10.0, "delta": -0.1936, "gamma": 0.0012, "vega": 0.5464, "theta": -0.0958, "rho": -0.6284, "theo": 46.7254, "change": -5.1, "open": 51.06, "high": 51.06, "low": 46.25, "tick": "down", "last_trade_price": 46.25, "last_trade_time": "2026-08-03T12:03:27", "percent_change": -9.93184, "prev_day_close": 51.3500003814697}, {"option": "NBIS270617C00160000", "bid": 105.7, "bid_size": 57.0, "ask": 109.5, "ask_size": 19.0, "iv": 1.1524, "open_interest": 25.0, "volume": 2.0, "delta": 0.8024, "gamma": 0.0012, "vega": 0.5553, "theta": -0.0866, "rho": 0.5462, "theo": 108.0269, "change": 25.595, "open": 112.0, "high": 113.87, "low": 112.0, "tick": "up", "last_trade_price": 113.87, "last_trade_time": "2026-08-03T15:24:56", "percent_change": 28.9946, "prev_day_close": 88.2750015258789}, {"option": "NBIS270617P00160000", "bid": 47.9, "bid_size": 39.0, "ask": 49.75, "ask_size": 4.0, "iv": 1.1469, "open_interest": 286.0, "volume": 2.0, "delta": -0.202, "gamma": 0.0012, "vega": 0.5602, "theta": -0.098, "rho": -0.6569, "theo": 49.5183, "change": -4.305, "open": 50.16, "high": 50.17, "low": 50.16, "tick": "up", "last_trade_price": 50.17, "last_trade_time": "2026-08-03T10:50:28", "percent_change": -7.90271, "prev_day_close": 54.4750003814697}, {"option": "NBIS270617C00165000", "bid": 103.5, "bid_size": 20.0, "ask": 107.5, "ask_size": 21.0, "iv": 1.1494, "open_interest": 15.0, "volume": 0.0, "delta": 0.7943, "gamma": 0.0012, "vega": 0.5685, "theta": -0.0892, "rho": 0.5487, "theo": 106.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.55, "last_trade_time": "2026-07-31T14:16:35", "percent_change": 0.0, "prev_day_close": 86.4749984741211}, {"option": "NBIS270617P00165000", "bid": 49.5, "bid_size": 6.0, "ask": 54.0, "ask_size": 56.0, "iv": 1.148, "open_interest": 11.0, "volume": 0.0, "delta": -0.2103, "gamma": 0.0013, "vega": 0.5734, "theta": -0.1001, "rho": -0.6864, "theo": 52.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.38, "last_trade_time": "2026-07-31T09:38:31", "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "NBIS270617C00170000", "bid": 101.95, "bid_size": 55.0, "ask": 105.5, "ask_size": 64.0, "iv": 1.1511, "open_interest": 374.0, "volume": 7.0, "delta": 0.7863, "gamma": 0.0013, "vega": 0.5813, "theta": -0.0917, "rho": 0.5508, "theo": 104.0903, "change": 24.27, "open": 77.61, "high": 109.02, "low": 77.61, "tick": "up", "last_trade_price": 109.02, "last_trade_time": "2026-08-03T15:27:01", "percent_change": 28.6372, "prev_day_close": 84.75}, {"option": "NBIS270617P00170000", "bid": 52.5, "bid_size": 7.0, "ask": 57.0, "ask_size": 83.0, "iv": 1.1485, "open_interest": 112.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0013, "vega": 0.5863, "theta": -0.1021, "rho": -0.7136, "theo": 55.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-07-31T11:02:17", "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "NBIS270617C00175000", "bid": 99.85, "bid_size": 64.0, "ask": 103.5, "ask_size": 35.0, "iv": 1.1474, "open_interest": 79.0, "volume": 1.0, "delta": 0.7784, "gamma": 0.0013, "vega": 0.5935, "theta": -0.0941, "rho": 0.5525, "theo": 102.2013, "change": 21.075, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-08-03T11:13:01", "percent_change": 25.4145, "prev_day_close": 82.9249992370606}, {"option": "NBIS270617P00175000", "bid": 55.5, "bid_size": 11.0, "ask": 58.35, "ask_size": 4.0, "iv": 1.1343, "open_interest": 67.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0013, "vega": 0.5986, "theta": -0.104, "rho": -0.7441, "theo": 58.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-07-30T10:39:32", "percent_change": 0.0, "prev_day_close": 63.6749992370606}, {"option": "NBIS270617C00180000", "bid": 97.5, "bid_size": 43.0, "ask": 101.5, "ask_size": 37.0, "iv": 1.1409, "open_interest": 575.0, "volume": 3.0, "delta": 0.7705, "gamma": 0.0013, "vega": 0.6053, "theta": -0.0965, "rho": 0.5536, "theo": 100.3633, "change": 25.825, "open": 102.0, "high": 107.0, "low": 102.0, "tick": "up", "last_trade_price": 107.0, "last_trade_time": "2026-08-03T14:00:36", "percent_change": 31.814, "prev_day_close": 81.1749992370606}, {"option": "NBIS270617P00180000", "bid": 58.5, "bid_size": 31.0, "ask": 61.6, "ask_size": 19.0, "iv": 1.1357, "open_interest": 418.0, "volume": 11.0, "delta": -0.235, "gamma": 0.0014, "vega": 0.6106, "theta": -0.1059, "rho": -0.7697, "theo": 61.2446, "change": -6.715, "open": 65.75, "high": 65.75, "low": 59.91, "tick": "down", "last_trade_price": 59.91, "last_trade_time": "2026-08-03T14:26:44", "percent_change": -10.0788, "prev_day_close": 66.625}, {"option": "NBIS270617C00185000", "bid": 96.0, "bid_size": 20.0, "ask": 100.0, "ask_size": 21.0, "iv": 1.1448, "open_interest": 25.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0013, "vega": 0.6166, "theta": -0.0987, "rho": 0.5543, "theo": 98.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.0, "last_trade_time": "2026-07-31T09:56:03", "percent_change": 0.0, "prev_day_close": 79.4249992370606}, {"option": "NBIS270617P00185000", "bid": 61.8, "bid_size": 33.0, "ask": 65.3, "ask_size": 43.0, "iv": 1.142, "open_interest": 93.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0014, "vega": 0.6219, "theta": -0.1076, "rho": -0.7989, "theo": 64.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-07-31T15:05:16", "percent_change": 0.0, "prev_day_close": 70.4250030517578}, {"option": "NBIS270617C00190000", "bid": 94.0, "bid_size": 46.0, "ask": 97.0, "ask_size": 1.0, "iv": 1.132, "open_interest": 152.0, "volume": 6.0, "delta": 0.7548, "gamma": 0.0014, "vega": 0.6274, "theta": -0.1008, "rho": 0.5548, "theo": 96.8349, "change": 21.46, "open": 72.1, "high": 99.31, "low": 72.1, "tick": "up", "last_trade_price": 99.31, "last_trade_time": "2026-08-03T11:54:07", "percent_change": 27.5658, "prev_day_close": 77.8499984741211}, {"option": "NBIS270617P00190000", "bid": 65.0, "bid_size": 28.0, "ask": 69.0, "ask_size": 67.0, "iv": 1.1465, "open_interest": 226.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0014, "vega": 0.6326, "theta": -0.1092, "rho": -0.8298, "theo": 67.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-07-30T11:34:00", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "NBIS270617C00195000", "bid": 92.8, "bid_size": 27.0, "ask": 96.8, "ask_size": 107.0, "iv": 1.147, "open_interest": 672.0, "volume": 1.0, "delta": 0.7471, "gamma": 0.0014, "vega": 0.6378, "theta": -0.1028, "rho": 0.5551, "theo": 95.1407, "change": 8.7, "open": 85.35, "high": 85.35, "low": 85.35, "tick": "up", "last_trade_price": 85.35, "last_trade_time": "2026-08-03T09:56:14", "percent_change": 11.3503, "prev_day_close": 76.6500015258789}, {"option": "NBIS270617P00195000", "bid": 68.8, "bid_size": 29.0, "ask": 71.55, "ask_size": 33.0, "iv": 1.146, "open_interest": 243.0, "volume": 20.0, "delta": -0.2591, "gamma": 0.0014, "vega": 0.6428, "theta": -0.1108, "rho": -0.8567, "theo": 70.5896, "change": -7.3, "open": 69.17, "high": 69.5, "low": 69.17, "tick": "up", "last_trade_price": 69.5, "last_trade_time": "2026-08-03T15:33:36", "percent_change": -9.50521, "prev_day_close": 76.8000030517578}, {"option": "NBIS270617C00200000", "bid": 91.0, "bid_size": 49.0, "ask": 95.0, "ask_size": 87.0, "iv": 1.144, "open_interest": 665.0, "volume": 45.0, "delta": 0.7395, "gamma": 0.0014, "vega": 0.6476, "theta": -0.1048, "rho": 0.5554, "theo": 93.4905, "change": 19.73, "open": 78.97, "high": 100.0, "low": 78.97, "tick": "down", "last_trade_price": 94.78, "last_trade_time": "2026-08-03T15:45:50", "percent_change": 26.2891, "prev_day_close": 75.0499992370606}, {"option": "NBIS270617P00200000", "bid": 72.15, "bid_size": 32.0, "ask": 74.7, "ask_size": 16.0, "iv": 1.1459, "open_interest": 158.0, "volume": 20.0, "delta": -0.2671, "gamma": 0.0015, "vega": 0.6526, "theta": -0.1123, "rho": -0.8851, "theo": 73.7955, "change": -7.075, "open": 72.4, "high": 72.7, "low": 72.4, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-08-03T15:33:36", "percent_change": -8.8687, "prev_day_close": 79.7750015258789}, {"option": "NBIS270617C00210000", "bid": 88.6, "bid_size": 41.0, "ask": 91.5, "ask_size": 63.0, "iv": 1.1462, "open_interest": 111.0, "volume": 18.0, "delta": 0.7244, "gamma": 0.0015, "vega": 0.666, "theta": -0.1084, "rho": 0.5552, "theo": 90.3154, "change": 22.05, "open": 79.22, "high": 94.05, "low": 79.22, "tick": "up", "last_trade_price": 94.05, "last_trade_time": "2026-08-03T14:51:17", "percent_change": 30.625, "prev_day_close": 72.0}, {"option": "NBIS270617P00210000", "bid": 79.95, "bid_size": 14.0, "ask": 81.4, "ask_size": 18.0, "iv": 1.155, "open_interest": 27.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0015, "vega": 0.6708, "theta": -0.115, "rho": -0.9392, "theo": 80.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.49, "last_trade_time": "2026-07-29T10:30:29", "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "NBIS270617C00220000", "bid": 85.25, "bid_size": 44.0, "ask": 88.5, "ask_size": 38.0, "iv": 1.1428, "open_interest": 127.0, "volume": 15.0, "delta": 0.7097, "gamma": 0.0015, "vega": 0.6827, "theta": -0.1118, "rho": 0.5536, "theo": 87.2998, "change": 21.45, "open": 87.05, "high": 94.0, "low": 87.05, "tick": "up", "last_trade_price": 90.95, "last_trade_time": "2026-08-03T14:51:17", "percent_change": 30.8633, "prev_day_close": 69.5}, {"option": "NBIS270617P00220000", "bid": 86.7, "bid_size": 15.0, "ask": 88.5, "ask_size": 24.0, "iv": 1.1568, "open_interest": 255.0, "volume": 1.0, "delta": -0.2983, "gamma": 0.0016, "vega": 0.6872, "theta": -0.1174, "rho": -0.9922, "theo": 87.0653, "change": -7.045, "open": 87.08, "high": 87.08, "low": 87.08, "tick": "down", "last_trade_price": 87.08, "last_trade_time": "2026-08-03T11:32:44", "percent_change": -7.48473, "prev_day_close": 94.125}, {"option": "NBIS270617C00230000", "bid": 82.35, "bid_size": 44.0, "ask": 85.85, "ask_size": 69.0, "iv": 1.1432, "open_interest": 238.0, "volume": 10.0, "delta": 0.6952, "gamma": 0.0015, "vega": 0.6978, "theta": -0.1148, "rho": 0.5512, "theo": 84.4353, "change": 18.53, "open": 71.0, "high": 91.0, "low": 71.0, "tick": "down", "last_trade_price": 85.78, "last_trade_time": "2026-08-03T15:41:12", "percent_change": 27.5539, "prev_day_close": 67.25}, {"option": "NBIS270617P00230000", "bid": 93.55, "bid_size": 15.0, "ask": 95.5, "ask_size": 24.0, "iv": 1.1568, "open_interest": 99.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0016, "vega": 0.7022, "theta": -0.1195, "rho": -1.0491, "theo": 93.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.05, "last_trade_time": "2026-07-28T15:55:31", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "NBIS270617C00240000", "bid": 79.45, "bid_size": 65.0, "ask": 83.0, "ask_size": 75.0, "iv": 1.1403, "open_interest": 330.0, "volume": 6.0, "delta": 0.6811, "gamma": 0.0016, "vega": 0.7114, "theta": -0.1176, "rho": 0.5486, "theo": 81.7109, "change": 18.21, "open": 83.0, "high": 83.0, "low": 82.45, "tick": "up", "last_trade_price": 82.96, "last_trade_time": "2026-08-03T15:54:30", "percent_change": 28.1236, "prev_day_close": 64.7499980926514}, {"option": "NBIS270617P00240000", "bid": 100.6, "bid_size": 15.0, "ask": 102.5, "ask_size": 39.0, "iv": 1.1554, "open_interest": 46.0, "volume": 2.0, "delta": -0.3282, "gamma": 0.0016, "vega": 0.7153, "theta": -0.1213, "rho": -1.0984, "theo": 100.9545, "change": -7.89, "open": 103.31, "high": 103.31, "low": 100.81, "tick": "down", "last_trade_price": 100.81, "last_trade_time": "2026-08-03T10:55:20", "percent_change": -7.25851, "prev_day_close": 108.700000762939}, {"option": "NBIS270617C00250000", "bid": 77.5, "bid_size": 30.0, "ask": 80.5, "ask_size": 104.0, "iv": 1.1448, "open_interest": 369.0, "volume": 16.0, "delta": 0.6673, "gamma": 0.0016, "vega": 0.7237, "theta": -0.1201, "rho": 0.5457, "theo": 79.1159, "change": 16.275, "open": 71.5, "high": 82.59, "low": 71.5, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-08-03T15:56:02", "percent_change": 26.1551, "prev_day_close": 62.2250003814697}, {"option": "NBIS270617P00250000", "bid": 107.75, "bid_size": 15.0, "ask": 109.5, "ask_size": 31.0, "iv": 1.1537, "open_interest": 938.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.0017, "vega": 0.7271, "theta": -0.1229, "rho": -1.1494, "theo": 108.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.48, "last_trade_time": "2026-07-28T15:16:08", "percent_change": 0.0, "prev_day_close": 116.275001525879}, {"option": "NBIS270617C00260000", "bid": 75.9, "bid_size": 12.0, "ask": 78.0, "ask_size": 62.0, "iv": 1.1499, "open_interest": 490.0, "volume": 16.0, "delta": 0.6538, "gamma": 0.0016, "vega": 0.7346, "theta": -0.1223, "rho": 0.5421, "theo": 76.6423, "change": 17.2, "open": 56.0, "high": 80.8, "low": 56.0, "tick": "down", "last_trade_price": 77.55, "last_trade_time": "2026-08-03T15:41:12", "percent_change": 28.5004, "prev_day_close": 60.3500003814697}, {"option": "NBIS270617P00260000", "bid": 115.05, "bid_size": 15.0, "ask": 116.5, "ask_size": 15.0, "iv": 1.151, "open_interest": 94.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0017, "vega": 0.7376, "theta": -0.1243, "rho": -1.2018, "theo": 115.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.95, "last_trade_time": "2026-07-28T15:55:44", "percent_change": 0.0, "prev_day_close": 123.875}, {"option": "NBIS270617C00270000", "bid": 72.65, "bid_size": 18.0, "ask": 75.5, "ask_size": 17.0, "iv": 1.142, "open_interest": 70.0, "volume": 15.0, "delta": 0.6407, "gamma": 0.0016, "vega": 0.7444, "theta": -0.1244, "rho": 0.5379, "theo": 74.3153, "change": 16.55, "open": 67.15, "high": 75.18, "low": 67.15, "tick": "down", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T11:04:38", "percent_change": 28.3148, "prev_day_close": 58.4500007629394}, {"option": "NBIS270617P00270000", "bid": 120.6, "bid_size": 1.0, "ask": 124.0, "ask_size": 14.0, "iv": 1.1387, "open_interest": 36.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0017, "vega": 0.7461, "theta": -0.1254, "rho": -1.2472, "theo": 122.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.59, "last_trade_time": "2026-07-24T11:36:35", "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "NBIS270617C00280000", "bid": 70.3, "bid_size": 26.0, "ask": 73.5, "ask_size": 74.0, "iv": 1.143, "open_interest": 423.0, "volume": 11.0, "delta": 0.6278, "gamma": 0.0016, "vega": 0.7528, "theta": -0.1262, "rho": 0.5331, "theo": 72.0349, "change": 18.725, "open": 72.7, "high": 75.0, "low": 72.7, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-03T13:02:41", "percent_change": 33.2741, "prev_day_close": 56.2749996185303}, {"option": "NBIS270617P00280000", "bid": 130.0, "bid_size": 15.0, "ask": 131.5, "ask_size": 20.0, "iv": 1.1506, "open_interest": 8.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0018, "vega": 0.7545, "theta": -0.1263, "rho": -1.2994, "theo": 130.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.44, "last_trade_time": "2026-07-31T10:30:31", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "NBIS270617C00290000", "bid": 68.05, "bid_size": 20.0, "ask": 70.4, "ask_size": 4.0, "iv": 1.1357, "open_interest": 110.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0017, "vega": 0.7604, "theta": -0.1278, "rho": 0.5285, "theo": 69.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.4, "last_trade_time": "2026-07-31T12:34:28", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "NBIS270617P00290000", "bid": 135.5, "bid_size": 15.0, "ask": 139.4, "ask_size": 16.0, "iv": 1.1381, "open_interest": 69.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0018, "vega": 0.761, "theta": -0.127, "rho": -1.34, "theo": 137.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.35, "last_trade_time": "2026-07-23T11:16:01", "percent_change": 0.0, "prev_day_close": 147.875}, {"option": "NBIS270617C00300000", "bid": 65.95, "bid_size": 30.0, "ask": 68.65, "ask_size": 15.0, "iv": 1.1371, "open_interest": 487.0, "volume": 46.0, "delta": 0.6031, "gamma": 0.0017, "vega": 0.767, "theta": -0.1292, "rho": 0.5239, "theo": 67.8336, "change": 17.925, "open": 58.0, "high": 72.5, "low": 58.0, "tick": "down", "last_trade_price": 70.85, "last_trade_time": "2026-08-03T14:38:02", "percent_change": 33.8687, "prev_day_close": 52.9249992370606}, {"option": "NBIS270617P00300000", "bid": 143.5, "bid_size": 20.0, "ask": 147.0, "ask_size": 15.0, "iv": 1.1388, "open_interest": 80.0, "volume": 0.0, "delta": -0.4108, "gamma": 0.0018, "vega": 0.7662, "theta": -0.1276, "rho": -1.3823, "theo": 145.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.76, "last_trade_time": "2026-07-27T10:23:19", "percent_change": 0.0, "prev_day_close": 155.699996948242}, {"option": "NBIS270617C00310000", "bid": 63.5, "bid_size": 37.0, "ask": 66.25, "ask_size": 4.0, "iv": 1.131, "open_interest": 100.0, "volume": 1.0, "delta": 0.5912, "gamma": 0.0017, "vega": 0.7728, "theta": -0.1304, "rho": 0.5189, "theo": 65.8685, "change": 11.055, "open": 62.48, "high": 62.48, "low": 62.48, "tick": "up", "last_trade_price": 62.48, "last_trade_time": "2026-08-03T10:35:56", "percent_change": 21.4973, "prev_day_close": 51.4249992370606}, {"option": "NBIS270617P00310000", "bid": 151.0, "bid_size": 4.0, "ask": 155.0, "ask_size": 20.0, "iv": 1.1377, "open_interest": 121.0, "volume": 0.0, "delta": -0.4236, "gamma": 0.0018, "vega": 0.7714, "theta": -0.128, "rho": -1.431, "theo": 153.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.31, "last_trade_time": "2026-07-30T10:19:12", "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "NBIS270617C00320000", "bid": 61.6, "bid_size": 24.0, "ask": 64.45, "ask_size": 4.0, "iv": 1.1312, "open_interest": 64.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0017, "vega": 0.7775, "theta": -0.1315, "rho": 0.5135, "theo": 63.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.65, "last_trade_time": "2026-07-31T12:38:42", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "NBIS270617P00320000", "bid": 159.1, "bid_size": 5.0, "ask": 163.05, "ask_size": 35.0, "iv": 1.1397, "open_interest": 102.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0018, "vega": 0.7743, "theta": -0.1282, "rho": -1.4687, "theo": 161.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.7, "last_trade_time": "2026-07-31T14:22:31", "percent_change": 0.0, "prev_day_close": 172.224998474121}, {"option": "NBIS270617C00330000", "bid": 60.3, "bid_size": 30.0, "ask": 63.5, "ask_size": 82.0, "iv": 1.1398, "open_interest": 122.0, "volume": 31.0, "delta": 0.5683, "gamma": 0.0017, "vega": 0.7814, "theta": -0.1325, "rho": 0.5078, "theo": 62.1871, "change": 14.48, "open": 50.9, "high": 62.48, "low": 50.9, "tick": "up", "last_trade_price": 62.48, "last_trade_time": "2026-08-03T11:37:50", "percent_change": 30.1667, "prev_day_close": 48.0}, {"option": "NBIS270617P00330000", "bid": 167.1, "bid_size": 15.0, "ask": 170.85, "ask_size": 14.0, "iv": 1.1382, "open_interest": 135.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0018, "vega": 0.7771, "theta": -0.1283, "rho": -1.5132, "theo": 169.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 178.95, "last_trade_time": "2026-07-31T14:22:31", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "NBIS270617C00340000", "bid": 57.95, "bid_size": 34.0, "ask": 62.0, "ask_size": 94.0, "iv": 1.1371, "open_interest": 56.0, "volume": 21.0, "delta": 0.5573, "gamma": 0.0017, "vega": 0.7847, "theta": -0.1333, "rho": 0.502, "theo": 60.4625, "change": 17.16, "open": 49.3, "high": 63.81, "low": 49.3, "tick": "up", "last_trade_price": 63.81, "last_trade_time": "2026-08-03T13:38:36", "percent_change": 36.7846, "prev_day_close": 46.6499996185303}, {"option": "NBIS270617P00340000", "bid": 175.4, "bid_size": 20.0, "ask": 179.0, "ask_size": 3.0, "iv": 1.14, "open_interest": 80.0, "volume": 0.0, "delta": -0.46, "gamma": 0.0019, "vega": 0.7802, "theta": -0.1283, "rho": -1.5522, "theo": 177.4547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.75, "last_trade_time": "2026-07-22T10:41:51", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "NBIS270617C00350000", "bid": 57.0, "bid_size": 29.0, "ask": 60.05, "ask_size": 20.0, "iv": 1.1342, "open_interest": 341.0, "volume": 49.0, "delta": 0.5466, "gamma": 0.0017, "vega": 0.7873, "theta": -0.1339, "rho": 0.4965, "theo": 58.8088, "change": 16.17, "open": 49.07, "high": 61.5, "low": 49.07, "tick": "down", "last_trade_price": 61.37, "last_trade_time": "2026-08-03T15:17:33", "percent_change": 35.7743, "prev_day_close": 45.2000007629394}, {"option": "NBIS270617P00350000", "bid": 183.5, "bid_size": 21.0, "ask": 187.5, "ask_size": 40.0, "iv": 1.1418, "open_interest": 108.0, "volume": 31.0, "delta": -0.4716, "gamma": 0.0019, "vega": 0.7815, "theta": -0.1281, "rho": -1.585, "theo": 185.6067, "change": -7.25, "open": 193.6, "high": 193.6, "low": 189.95, "tick": "down", "last_trade_price": 190.05, "last_trade_time": "2026-08-03T10:02:36", "percent_change": -3.67461, "prev_day_close": 197.300003051758}, {"option": "NBIS270617C00360000", "bid": 54.7, "bid_size": 36.0, "ask": 58.5, "ask_size": 24.0, "iv": 1.1353, "open_interest": 73.0, "volume": 25.0, "delta": 0.5362, "gamma": 0.0017, "vega": 0.7895, "theta": -0.1345, "rho": 0.4911, "theo": 57.2214, "change": 4.46, "open": 47.96, "high": 47.96, "low": 47.96, "tick": "up", "last_trade_price": 47.96, "last_trade_time": "2026-08-03T09:53:35", "percent_change": 10.2529, "prev_day_close": 43.5}, {"option": "NBIS270617P00360000", "bid": 191.8, "bid_size": 16.0, "ask": 195.45, "ask_size": 18.0, "iv": 1.1405, "open_interest": 59.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0019, "vega": 0.7812, "theta": -0.1279, "rho": -1.6172, "theo": 193.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.6, "last_trade_time": "2026-07-21T13:34:30", "percent_change": 0.0, "prev_day_close": 206.0}, {"option": "NBIS270617C00370000", "bid": 53.8, "bid_size": 26.0, "ask": 57.0, "ask_size": 18.0, "iv": 1.1394, "open_interest": 79.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0017, "vega": 0.791, "theta": -0.1349, "rho": 0.4856, "theo": 55.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.65, "last_trade_time": "2026-07-30T12:01:14", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "NBIS270617P00370000", "bid": 199.5, "bid_size": 4.0, "ask": 203.5, "ask_size": 20.0, "iv": 1.1355, "open_interest": 35.0, "volume": 0.0, "delta": -0.494, "gamma": 0.0019, "vega": 0.7827, "theta": -0.1275, "rho": -1.6633, "theo": 202.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.45, "last_trade_time": "2026-07-24T10:15:49", "percent_change": 0.0, "prev_day_close": 214.349998474121}, {"option": "NBIS270617C00380000", "bid": 52.15, "bid_size": 27.0, "ask": 55.5, "ask_size": 20.0, "iv": 1.138, "open_interest": 84.0, "volume": 40.0, "delta": 0.5161, "gamma": 0.0017, "vega": 0.7919, "theta": -0.1353, "rho": 0.4799, "theo": 54.231, "change": 16.87, "open": 47.33, "high": 58.02, "low": 47.33, "tick": "up", "last_trade_price": 58.02, "last_trade_time": "2026-08-03T14:02:07", "percent_change": 40.9964, "prev_day_close": 41.1499996185303}, {"option": "NBIS270617P00380000", "bid": 208.5, "bid_size": 17.0, "ask": 212.5, "ask_size": 15.0, "iv": 1.1434, "open_interest": 45.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0019, "vega": 0.7815, "theta": -0.127, "rho": -1.6947, "theo": 210.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.15, "last_trade_time": "2026-07-21T11:17:42", "percent_change": 0.0, "prev_day_close": 223.224998474121}, {"option": "NBIS270617C00390000", "bid": 50.8, "bid_size": 32.0, "ask": 54.0, "ask_size": 43.0, "iv": 1.1378, "open_interest": 71.0, "volume": 72.0, "delta": 0.5064, "gamma": 0.0017, "vega": 0.7922, "theta": -0.1355, "rho": 0.474, "theo": 52.8225, "change": 14.0, "open": 53.5, "high": 54.3, "low": 53.3, "tick": "down", "last_trade_price": 54.15, "last_trade_time": "2026-08-03T14:56:36", "percent_change": 34.8692, "prev_day_close": 40.1499996185303}, {"option": "NBIS270617P00390000", "bid": 217.05, "bid_size": 21.0, "ask": 220.1, "ask_size": 18.0, "iv": 1.1389, "open_interest": 40.0, "volume": 0.0, "delta": -0.5156, "gamma": 0.0019, "vega": 0.7789, "theta": -0.1265, "rho": -1.723, "theo": 218.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.15, "last_trade_time": "2026-07-30T10:18:55", "percent_change": 0.0, "prev_day_close": 231.925003051758}, {"option": "NBIS270617C00400000", "bid": 48.9, "bid_size": 37.0, "ask": 53.0, "ask_size": 7.0, "iv": 1.1366, "open_interest": 207.0, "volume": 42.0, "delta": 0.497, "gamma": 0.0017, "vega": 0.792, "theta": -0.1357, "rho": 0.468, "theo": 51.4686, "change": 11.75, "open": 51.95, "high": 55.0, "low": 50.75, "tick": "down", "last_trade_price": 50.75, "last_trade_time": "2026-08-03T15:56:32", "percent_change": 30.1282, "prev_day_close": 39.0}, {"option": "NBIS270617P00400000", "bid": 225.0, "bid_size": 8.0, "ask": 228.75, "ask_size": 19.0, "iv": 1.1366, "open_interest": 78.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0019, "vega": 0.7766, "theta": -0.1258, "rho": -1.7574, "theo": 227.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.6, "last_trade_time": "2026-07-30T10:19:25", "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "NBIS270617C00410000", "bid": 48.0, "bid_size": 29.0, "ask": 51.5, "ask_size": 20.0, "iv": 1.138, "open_interest": 72.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0017, "vega": 0.7915, "theta": -0.1358, "rho": 0.462, "theo": 50.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.1, "last_trade_time": "2026-07-30T13:02:44", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "NBIS270617P00410000", "bid": 234.3, "bid_size": 16.0, "ask": 238.0, "ask_size": 15.0, "iv": 1.1462, "open_interest": 48.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0019, "vega": 0.7759, "theta": -0.1251, "rho": -1.7888, "theo": 235.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.65, "last_trade_time": "2026-07-21T13:32:33", "percent_change": 0.0, "prev_day_close": 249.349998474121}, {"option": "NBIS270617C00420000", "bid": 46.4, "bid_size": 39.0, "ask": 50.0, "ask_size": 59.0, "iv": 1.1342, "open_interest": 187.0, "volume": 3.0, "delta": 0.4789, "gamma": 0.0017, "vega": 0.7906, "theta": -0.1358, "rho": 0.4563, "theo": 48.9129, "change": 11.0, "open": 34.0, "high": 48.0, "low": 34.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-03T10:47:40", "percent_change": 29.7297, "prev_day_close": 37.0}, {"option": "NBIS270617P00420000", "bid": 242.7, "bid_size": 15.0, "ask": 246.5, "ask_size": 15.0, "iv": 1.1444, "open_interest": 103.0, "volume": 0.0, "delta": -0.546, "gamma": 0.0019, "vega": 0.7728, "theta": -0.1243, "rho": -1.8171, "theo": 244.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 258.15, "last_trade_time": "2026-07-21T11:25:55", "percent_change": 0.0, "prev_day_close": 258.324996948242}, {"option": "NBIS270617C00430000", "bid": 45.5, "bid_size": 35.0, "ask": 49.0, "ask_size": 60.0, "iv": 1.1376, "open_interest": 160.0, "volume": 2.0, "delta": 0.4702, "gamma": 0.0017, "vega": 0.7895, "theta": -0.1357, "rho": 0.4508, "theo": 47.7052, "change": 14.5, "open": 50.5, "high": 50.5, "low": 50.5, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-03T13:34:22", "percent_change": 40.2778, "prev_day_close": 36.0}, {"option": "NBIS270617P00430000", "bid": 251.0, "bid_size": 19.0, "ask": 255.25, "ask_size": 34.0, "iv": 1.143, "open_interest": 202.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0019, "vega": 0.77, "theta": -0.1234, "rho": -1.8359, "theo": 253.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.1, "last_trade_time": "2026-07-21T11:40:14", "percent_change": 0.0, "prev_day_close": 267.25}, {"option": "NBIS270617C00440000", "bid": 44.25, "bid_size": 36.0, "ask": 47.5, "ask_size": 39.0, "iv": 1.135, "open_interest": 3370.0, "volume": 40.0, "delta": 0.4618, "gamma": 0.0017, "vega": 0.788, "theta": -0.1356, "rho": 0.4453, "theo": 46.5407, "change": 14.35, "open": 45.5, "high": 49.5, "low": 45.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-03T14:30:11", "percent_change": 40.825, "prev_day_close": 35.1499996185303}, {"option": "NBIS270617P00440000", "bid": 260.25, "bid_size": 16.0, "ask": 264.0, "ask_size": 5.0, "iv": 1.1471, "open_interest": 454.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.002, "vega": 0.7645, "theta": -0.1225, "rho": -1.8586, "theo": 261.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 287.61, "last_trade_time": "2026-07-27T10:43:10", "percent_change": 0.0, "prev_day_close": 276.25}, {"option": "NBIS271217C00040000", "bid": 179.0, "bid_size": 7.0, "ask": 183.5, "ask_size": 7.0, "iv": 1.2086, "open_interest": 27.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0002, "vega": 0.1557, "theta": 0.0, "rho": 0.3569, "theo": 181.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.48, "last_trade_time": "2026-07-29T13:11:24", "percent_change": 0.0, "prev_day_close": 157.5}, {"option": "NBIS271217P00040000", "bid": 3.5, "bid_size": 35.0, "ask": 6.5, "ask_size": 91.0, "iv": 1.161, "open_interest": 1432.0, "volume": 369.0, "delta": -0.0271, "gamma": 0.0002, "vega": 0.1574, "theta": -0.0186, "rho": -0.145, "theo": 5.9509, "change": -0.425, "open": 6.4, "high": 6.45, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-03T12:45:22", "percent_change": -6.66667, "prev_day_close": 6.375}, {"option": "NBIS271217C00045000", "bid": 175.5, "bid_size": 2.0, "ask": 179.5, "ask_size": 9.0, "iv": 1.1778, "open_interest": 65.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0002, "vega": 0.1802, "theta": -0.0006, "rho": 0.3882, "theo": 178.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.25, "last_trade_time": "2026-07-24T14:57:10", "percent_change": 0.0, "prev_day_close": 154.25}, {"option": "NBIS271217P00045000", "bid": 5.0, "bid_size": 7.0, "ask": 8.75, "ask_size": 122.0, "iv": 1.189, "open_interest": 403.0, "volume": 1.0, "delta": -0.0324, "gamma": 0.0002, "vega": 0.1824, "theta": -0.0214, "rho": -0.174, "theo": 7.2853, "change": -0.7, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-03T10:45:40", "percent_change": -8.53659, "prev_day_close": 8.20000004768372}, {"option": "NBIS271217C00050000", "bid": 172.5, "bid_size": 9.0, "ask": 177.0, "ask_size": 8.0, "iv": 1.1975, "open_interest": 343.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0003, "vega": 0.2051, "theta": -0.0038, "rho": 0.4168, "theo": 174.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.95, "last_trade_time": "2026-07-30T09:45:01", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "NBIS271217P00050000", "bid": 7.0, "bid_size": 91.0, "ask": 9.75, "ask_size": 96.0, "iv": 1.1846, "open_interest": 465.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0003, "vega": 0.2077, "theta": -0.0241, "rho": -0.2053, "theo": 8.7376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-31T09:34:03", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NBIS271217C00055000", "bid": 169.5, "bid_size": 2.0, "ask": 174.0, "ask_size": 8.0, "iv": 1.1963, "open_interest": 35.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0003, "vega": 0.23, "theta": -0.007, "rho": 0.4434, "theo": 171.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.37, "last_trade_time": "2026-05-15T09:30:01", "percent_change": 0.0, "prev_day_close": 148.099998474121}, {"option": "NBIS271217P00055000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 12.0, "iv": 1.2025, "open_interest": 342.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0003, "vega": 0.2328, "theta": -0.0269, "rho": -0.2381, "theo": 10.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-07-30T09:36:06", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "NBIS271217C00060000", "bid": 166.5, "bid_size": 3.0, "ask": 171.0, "ask_size": 8.0, "iv": 1.1909, "open_interest": 67.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0003, "vega": 0.2544, "theta": -0.0101, "rho": 0.4683, "theo": 168.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.27, "last_trade_time": "2026-07-17T15:20:44", "percent_change": 0.0, "prev_day_close": 145.224998474121}, {"option": "NBIS271217P00060000", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 1.188, "open_interest": 231.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0004, "vega": 0.2578, "theta": -0.0296, "rho": -0.2713, "theo": 11.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-07-29T09:30:01", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NBIS271217C00065000", "bid": 163.5, "bid_size": 9.0, "ask": 168.0, "ask_size": 8.0, "iv": 1.1825, "open_interest": 51.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0004, "vega": 0.2789, "theta": -0.0132, "rho": 0.4911, "theo": 165.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.77, "last_trade_time": "2026-07-29T11:38:29", "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "NBIS271217P00065000", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 10.0, "iv": 1.1899, "open_interest": 228.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0004, "vega": 0.2828, "theta": -0.0322, "rho": -0.3062, "theo": 13.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-07-30T11:19:09", "percent_change": 0.0, "prev_day_close": 14.4249997138977}, {"option": "NBIS271217C00070000", "bid": 160.5, "bid_size": 15.0, "ask": 165.0, "ask_size": 7.0, "iv": 1.1721, "open_interest": 122.0, "volume": 1.0, "delta": 0.9411, "gamma": 0.0004, "vega": 0.303, "theta": -0.0162, "rho": 0.5121, "theo": 162.8659, "change": 0.33, "open": 139.68, "high": 139.68, "low": 139.68, "tick": "down", "last_trade_price": 139.68, "last_trade_time": "2026-08-03T09:42:34", "percent_change": 0.236815, "prev_day_close": 139.349998474121}, {"option": "NBIS271217P00070000", "bid": 13.5, "bid_size": 8.0, "ask": 17.6, "ask_size": 194.0, "iv": 1.1734, "open_interest": 362.0, "volume": 2.0, "delta": -0.0621, "gamma": 0.0004, "vega": 0.3071, "theta": -0.0348, "rho": -0.3428, "theo": 15.628, "change": -2.25, "open": 15.5, "high": 15.5, "low": 15.35, "tick": "down", "last_trade_price": 15.35, "last_trade_time": "2026-08-03T14:19:44", "percent_change": -12.7841, "prev_day_close": 17.6000003814697}, {"option": "NBIS271217C00075000", "bid": 157.85, "bid_size": 43.0, "ask": 161.7, "ask_size": 15.0, "iv": 1.161, "open_interest": 363.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0004, "vega": 0.3265, "theta": -0.0192, "rho": 0.5319, "theo": 160.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.91, "last_trade_time": "2026-07-21T11:50:00", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "NBIS271217P00075000", "bid": 15.5, "bid_size": 8.0, "ask": 18.95, "ask_size": 91.0, "iv": 1.1601, "open_interest": 294.0, "volume": 8.0, "delta": -0.0684, "gamma": 0.0005, "vega": 0.331, "theta": -0.0374, "rho": -0.3798, "theo": 17.595, "change": -1.325, "open": 17.94, "high": 17.94, "low": 17.25, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-03T14:14:46", "percent_change": -7.13324, "prev_day_close": 18.5749998092651}, {"option": "NBIS271217C00080000", "bid": 155.15, "bid_size": 78.0, "ask": 159.0, "ask_size": 13.0, "iv": 1.1568, "open_interest": 378.0, "volume": 1.0, "delta": 0.9287, "gamma": 0.0005, "vega": 0.3496, "theta": -0.0221, "rho": 0.5502, "theo": 157.4428, "change": 27.0, "open": 161.25, "high": 161.25, "low": 161.25, "tick": "up", "last_trade_price": 161.25, "last_trade_time": "2026-08-03T12:08:36", "percent_change": 20.1117, "prev_day_close": 134.25}, {"option": "NBIS271217P00080000", "bid": 18.8, "bid_size": 26.0, "ask": 20.65, "ask_size": 47.0, "iv": 1.1695, "open_interest": 235.0, "volume": 12.0, "delta": -0.0749, "gamma": 0.0005, "vega": 0.3547, "theta": -0.0398, "rho": -0.4172, "theo": 19.6485, "change": -1.455, "open": 19.95, "high": 20.45, "low": 19.72, "tick": "down", "last_trade_price": 19.72, "last_trade_time": "2026-08-03T12:37:42", "percent_change": -6.87131, "prev_day_close": 21.1750001907349}, {"option": "NBIS271217C00085000", "bid": 152.5, "bid_size": 8.0, "ask": 157.0, "ask_size": 8.0, "iv": 1.1608, "open_interest": 94.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0005, "vega": 0.3723, "theta": -0.025, "rho": 0.5669, "theo": 154.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.32, "last_trade_time": "2026-06-25T10:21:22", "percent_change": 0.0, "prev_day_close": 131.724998474121}, {"option": "NBIS271217P00085000", "bid": 19.5, "bid_size": 10.0, "ask": 24.0, "ask_size": 131.0, "iv": 1.1624, "open_interest": 284.0, "volume": 5.0, "delta": -0.0814, "gamma": 0.0005, "vega": 0.3778, "theta": -0.0423, "rho": -0.4556, "theo": 21.7965, "change": -2.125, "open": 23.86, "high": 23.86, "low": 21.4, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-03T15:13:47", "percent_change": -9.03295, "prev_day_close": 23.5250005722046}, {"option": "NBIS271217C00090000", "bid": 150.05, "bid_size": 43.0, "ask": 154.5, "ask_size": 8.0, "iv": 1.1585, "open_interest": 462.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0005, "vega": 0.3945, "theta": -0.0277, "rho": 0.5824, "theo": 152.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.4, "last_trade_time": "2026-07-28T09:49:23", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "NBIS271217P00090000", "bid": 23.1, "bid_size": 37.0, "ask": 25.55, "ask_size": 93.0, "iv": 1.168, "open_interest": 247.0, "volume": 3.0, "delta": -0.088, "gamma": 0.0006, "vega": 0.4004, "theta": -0.0446, "rho": -0.4946, "theo": 24.0238, "change": -2.2, "open": 24.0, "high": 24.0, "low": 23.65, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-08-03T14:06:58", "percent_change": -8.51064, "prev_day_close": 25.8499994277954}, {"option": "NBIS271217C00095000", "bid": 147.5, "bid_size": 41.0, "ask": 151.75, "ask_size": 14.0, "iv": 1.1504, "open_interest": 173.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0006, "vega": 0.416, "theta": -0.0304, "rho": 0.597, "theo": 149.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.9, "last_trade_time": "2026-07-29T14:11:36", "percent_change": 0.0, "prev_day_close": 126.974998474121}, {"option": "NBIS271217P00095000", "bid": 24.0, "bid_size": 5.0, "ask": 28.5, "ask_size": 126.0, "iv": 1.1557, "open_interest": 165.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0006, "vega": 0.4222, "theta": -0.0469, "rho": -0.5347, "theo": 26.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.71, "last_trade_time": "2026-07-31T09:34:40", "percent_change": 0.0, "prev_day_close": 27.9750003814697}, {"option": "NBIS271217C00100000", "bid": 145.0, "bid_size": 10.0, "ask": 149.5, "ask_size": 8.0, "iv": 1.1477, "open_interest": 1135.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0006, "vega": 0.4369, "theta": -0.0331, "rho": 0.6107, "theo": 147.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.55, "last_trade_time": "2026-07-31T15:47:10", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "NBIS271217P00100000", "bid": 27.5, "bid_size": 42.0, "ask": 29.7, "ask_size": 29.0, "iv": 1.1527, "open_interest": 3416.0, "volume": 2.0, "delta": -0.1013, "gamma": 0.0006, "vega": 0.4436, "theta": -0.0491, "rho": -0.5726, "theo": 28.7004, "change": -2.125, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T11:04:50", "percent_change": -6.82731, "prev_day_close": 31.1250009536743}, {"option": "NBIS271217C00105000", "bid": 142.5, "bid_size": 66.0, "ask": 147.0, "ask_size": 8.0, "iv": 1.141, "open_interest": 426.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0006, "vega": 0.4573, "theta": -0.0356, "rho": 0.6232, "theo": 145.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.4, "last_trade_time": "2026-07-21T10:04:08", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "NBIS271217P00105000", "bid": 28.5, "bid_size": 5.0, "ask": 33.0, "ask_size": 105.0, "iv": 1.1439, "open_interest": 177.0, "volume": 1.0, "delta": -0.1079, "gamma": 0.0007, "vega": 0.4646, "theta": -0.0513, "rho": -0.6125, "theo": 31.1507, "change": -1.695, "open": 31.83, "high": 31.83, "low": 31.83, "tick": "down", "last_trade_price": 31.83, "last_trade_time": "2026-08-03T11:15:42", "percent_change": -5.05593, "prev_day_close": 33.5249996185303}, {"option": "NBIS271217C00110000", "bid": 140.5, "bid_size": 62.0, "ask": 145.0, "ask_size": 6.0, "iv": 1.144, "open_interest": 179.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0007, "vega": 0.4773, "theta": -0.0381, "rho": 0.6345, "theo": 143.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.53, "last_trade_time": "2026-07-29T10:51:37", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "NBIS271217P00110000", "bid": 31.0, "bid_size": 7.0, "ask": 34.5, "ask_size": 19.0, "iv": 1.1314, "open_interest": 1578.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0007, "vega": 0.4847, "theta": -0.0534, "rho": -0.6543, "theo": 33.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-07-28T10:31:21", "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "NBIS271217C00115000", "bid": 138.0, "bid_size": 4.0, "ask": 142.5, "ask_size": 3.0, "iv": 1.1354, "open_interest": 745.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0007, "vega": 0.4967, "theta": -0.0405, "rho": 0.645, "theo": 140.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.75, "last_trade_time": "2026-07-21T13:00:48", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "NBIS271217P00115000", "bid": 34.0, "bid_size": 3.0, "ask": 38.5, "ask_size": 5.0, "iv": 1.1482, "open_interest": 255.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0007, "vega": 0.5045, "theta": -0.0554, "rho": -0.6954, "theo": 36.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.29, "last_trade_time": "2026-07-29T13:19:00", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "NBIS271217C00120000", "bid": 136.0, "bid_size": 1.0, "ask": 140.5, "ask_size": 5.0, "iv": 1.1359, "open_interest": 442.0, "volume": 0.0, "delta": 0.8776, "gamma": 0.0007, "vega": 0.5154, "theta": -0.0428, "rho": 0.6549, "theo": 138.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.0, "last_trade_time": "2026-07-23T11:31:37", "percent_change": 0.0, "prev_day_close": 116.775001525879}, {"option": "NBIS271217P00120000", "bid": 36.5, "bid_size": 91.0, "ask": 41.0, "ask_size": 6.0, "iv": 1.1436, "open_interest": 149.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0008, "vega": 0.5234, "theta": -0.0573, "rho": -0.7366, "theo": 38.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.5, "last_trade_time": "2026-07-31T10:04:59", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "NBIS271217C00125000", "bid": 134.0, "bid_size": 2.0, "ask": 138.5, "ask_size": 5.0, "iv": 1.1353, "open_interest": 225.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0007, "vega": 0.5334, "theta": -0.045, "rho": 0.6643, "theo": 136.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.39, "last_trade_time": "2026-07-28T10:35:31", "percent_change": 0.0, "prev_day_close": 115.0}, {"option": "NBIS271217P00125000", "bid": 39.0, "bid_size": 7.0, "ask": 43.5, "ask_size": 2.0, "iv": 1.1382, "open_interest": 93.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0008, "vega": 0.542, "theta": -0.0592, "rho": -0.7772, "theo": 41.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-07-28T10:52:46", "percent_change": 0.0, "prev_day_close": 44.9249992370606}, {"option": "NBIS271217C00130000", "bid": 132.0, "bid_size": 3.0, "ask": 136.5, "ask_size": 8.0, "iv": 1.1338, "open_interest": 249.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0008, "vega": 0.5509, "theta": -0.0472, "rho": 0.673, "theo": 134.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-07-30T10:21:44", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "NBIS271217P00130000", "bid": 42.95, "bid_size": 58.0, "ask": 45.95, "ask_size": 73.0, "iv": 1.1446, "open_interest": 499.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0008, "vega": 0.5597, "theta": -0.061, "rho": -0.8168, "theo": 44.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-07-31T09:36:03", "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "NBIS271217C00135000", "bid": 130.0, "bid_size": 44.0, "ask": 134.2, "ask_size": 12.0, "iv": 1.1288, "open_interest": 86.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0008, "vega": 0.568, "theta": -0.0494, "rho": 0.6808, "theo": 132.8474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.54, "last_trade_time": "2026-07-24T14:36:10", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "NBIS271217P00135000", "bid": 45.7, "bid_size": 41.0, "ask": 49.0, "ask_size": 84.0, "iv": 1.1445, "open_interest": 54.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0008, "vega": 0.5772, "theta": -0.0627, "rho": -0.8575, "theo": 47.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.97, "last_trade_time": "2026-07-31T12:02:18", "percent_change": 0.0, "prev_day_close": 50.2250003814697}, {"option": "NBIS271217C00140000", "bid": 128.0, "bid_size": 2.0, "ask": 132.5, "ask_size": 10.0, "iv": 1.1284, "open_interest": 487.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0008, "vega": 0.5846, "theta": -0.0514, "rho": 0.6878, "theo": 130.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.55, "last_trade_time": "2026-07-31T13:34:25", "percent_change": 0.0, "prev_day_close": 109.474998474121}, {"option": "NBIS271217P00140000", "bid": 48.3, "bid_size": 64.0, "ask": 52.0, "ask_size": 91.0, "iv": 1.1418, "open_interest": 216.0, "volume": 1.0, "delta": -0.1545, "gamma": 0.0009, "vega": 0.594, "theta": -0.0644, "rho": -0.8996, "theo": 50.0824, "change": -3.95, "open": 49.55, "high": 49.55, "low": 49.55, "tick": "down", "last_trade_price": 49.55, "last_trade_time": "2026-08-03T13:18:24", "percent_change": -7.38318, "prev_day_close": 53.5}, {"option": "NBIS271217C00145000", "bid": 126.5, "bid_size": 39.0, "ask": 130.5, "ask_size": 18.0, "iv": 1.1288, "open_interest": 107.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0008, "vega": 0.6006, "theta": -0.0534, "rho": 0.6942, "theo": 129.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.05, "last_trade_time": "2026-07-28T09:52:56", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "NBIS271217P00145000", "bid": 50.5, "bid_size": 4.0, "ask": 55.0, "ask_size": 85.0, "iv": 1.1352, "open_interest": 37.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0009, "vega": 0.6104, "theta": -0.066, "rho": -0.942, "theo": 53.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.72, "last_trade_time": "2026-07-31T15:13:03", "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "NBIS271217C00150000", "bid": 124.5, "bid_size": 1.0, "ask": 129.0, "ask_size": 8.0, "iv": 1.1285, "open_interest": 616.0, "volume": 12.0, "delta": 0.8398, "gamma": 0.0009, "vega": 0.6161, "theta": -0.0553, "rho": 0.7003, "theo": 127.3551, "change": 22.625, "open": 128.6, "high": 129.45, "low": 128.6, "tick": "down", "last_trade_price": 128.95, "last_trade_time": "2026-08-03T11:16:30", "percent_change": 21.2791, "prev_day_close": 106.325000762939}, {"option": "NBIS271217P00150000", "bid": 53.5, "bid_size": 96.0, "ask": 58.0, "ask_size": 6.0, "iv": 1.1345, "open_interest": 1347.0, "volume": 211.0, "delta": -0.1676, "gamma": 0.0009, "vega": 0.6258, "theta": -0.0676, "rho": -0.9826, "theo": 55.9902, "change": -4.6, "open": 57.1, "high": 57.1, "low": 55.15, "tick": "down", "last_trade_price": 55.15, "last_trade_time": "2026-08-03T14:46:15", "percent_change": -7.69874, "prev_day_close": 59.75}, {"option": "NBIS271217C00155000", "bid": 122.5, "bid_size": 4.0, "ask": 127.25, "ask_size": 20.0, "iv": 1.1255, "open_interest": 61.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0009, "vega": 0.6311, "theta": -0.0572, "rho": 0.7061, "theo": 125.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.03, "last_trade_time": "2026-07-31T10:16:12", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "NBIS271217P00155000", "bid": 56.5, "bid_size": 2.0, "ask": 61.0, "ask_size": 34.0, "iv": 1.1331, "open_interest": 23.0, "volume": 0.0, "delta": -0.1741, "gamma": 0.0009, "vega": 0.6411, "theta": -0.0691, "rho": -1.0237, "theo": 59.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.06, "last_trade_time": "2026-07-21T15:42:34", "percent_change": 0.0, "prev_day_close": 63.4249992370606}, {"option": "NBIS271217C00160000", "bid": 121.0, "bid_size": 2.0, "ask": 125.5, "ask_size": 8.0, "iv": 1.1259, "open_interest": 241.0, "volume": 11.0, "delta": 0.8275, "gamma": 0.0009, "vega": 0.6455, "theta": -0.059, "rho": 0.7115, "theo": 123.9236, "change": 21.915, "open": 113.49, "high": 124.99, "low": 113.49, "tick": "up", "last_trade_price": 124.99, "last_trade_time": "2026-08-03T10:54:11", "percent_change": 21.2612, "prev_day_close": 103.075000762939}, {"option": "NBIS271217P00160000", "bid": 60.0, "bid_size": 61.0, "ask": 64.0, "ask_size": 82.0, "iv": 1.135, "open_interest": 58.0, "volume": 0.0, "delta": -0.1806, "gamma": 0.001, "vega": 0.6558, "theta": -0.0706, "rho": -1.0632, "theo": 62.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.75, "last_trade_time": "2026-07-31T10:47:22", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "NBIS271217C00165000", "bid": 119.5, "bid_size": 55.0, "ask": 124.0, "ask_size": 3.0, "iv": 1.1275, "open_interest": 46.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0009, "vega": 0.6594, "theta": -0.0607, "rho": 0.7165, "theo": 122.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-07-28T12:43:35", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "NBIS271217P00165000", "bid": 63.75, "bid_size": 47.0, "ask": 66.15, "ask_size": 20.0, "iv": 1.1316, "open_interest": 25.0, "volume": 8.0, "delta": -0.187, "gamma": 0.001, "vega": 0.67, "theta": -0.072, "rho": -1.101, "theo": 65.2009, "change": -4.8, "open": 64.6, "high": 65.22, "low": 64.6, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-08-03T15:57:46", "percent_change": -6.87679, "prev_day_close": 69.7999992370606}, {"option": "NBIS271217C00170000", "bid": 117.5, "bid_size": 4.0, "ask": 122.2, "ask_size": 24.0, "iv": 1.1225, "open_interest": 736.0, "volume": 5.0, "delta": 0.8154, "gamma": 0.0009, "vega": 0.673, "theta": -0.0624, "rho": 0.7209, "theo": 120.6578, "change": 20.775, "open": 123.0, "high": 127.28, "low": 121.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-08-03T15:43:10", "percent_change": 20.7284, "prev_day_close": 100.224998474121}, {"option": "NBIS271217P00170000", "bid": 66.45, "bid_size": 57.0, "ask": 70.0, "ask_size": 77.0, "iv": 1.1325, "open_interest": 26.0, "volume": 0.0, "delta": -0.1934, "gamma": 0.001, "vega": 0.6837, "theta": -0.0733, "rho": -1.1419, "theo": 68.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-07-30T11:17:07", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "NBIS271217C00175000", "bid": 116.0, "bid_size": 5.0, "ask": 120.5, "ask_size": 10.0, "iv": 1.1216, "open_interest": 291.0, "volume": 6.0, "delta": 0.8094, "gamma": 0.001, "vega": 0.6861, "theta": -0.064, "rho": 0.7248, "theo": 119.0839, "change": 27.0, "open": 123.99, "high": 125.75, "low": 123.99, "tick": "no_change", "last_trade_price": 125.75, "last_trade_time": "2026-08-03T14:06:30", "percent_change": 27.3418, "prev_day_close": 98.75}, {"option": "NBIS271217P00175000", "bid": 69.45, "bid_size": 64.0, "ask": 73.05, "ask_size": 52.0, "iv": 1.1292, "open_interest": 60.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.001, "vega": 0.697, "theta": -0.0746, "rho": -1.1806, "theo": 71.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.69, "last_trade_time": "2026-07-30T10:00:00", "percent_change": 0.0, "prev_day_close": 75.875}, {"option": "NBIS271217C00180000", "bid": 114.5, "bid_size": 9.0, "ask": 119.0, "ask_size": 8.0, "iv": 1.1215, "open_interest": 459.0, "volume": 5.0, "delta": 0.8035, "gamma": 0.001, "vega": 0.6988, "theta": -0.0656, "rho": 0.7281, "theo": 117.5478, "change": 24.96, "open": 109.9, "high": 122.46, "low": 109.9, "tick": "no_change", "last_trade_price": 122.46, "last_trade_time": "2026-08-03T13:31:09", "percent_change": 25.6, "prev_day_close": 97.5}, {"option": "NBIS271217P00180000", "bid": 72.7, "bid_size": 56.0, "ask": 76.5, "ask_size": 71.0, "iv": 1.1301, "open_interest": 253.0, "volume": 2.0, "delta": -0.206, "gamma": 0.001, "vega": 0.7097, "theta": -0.0758, "rho": -1.2234, "theo": 74.7997, "change": -5.55, "open": 76.5, "high": 76.5, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-03T13:41:50", "percent_change": -6.97674, "prev_day_close": 79.5499992370606}, {"option": "NBIS271217C00185000", "bid": 113.0, "bid_size": 8.0, "ask": 117.5, "ask_size": 3.0, "iv": 1.121, "open_interest": 111.0, "volume": 1.0, "delta": 0.7976, "gamma": 0.001, "vega": 0.711, "theta": -0.0671, "rho": 0.7312, "theo": 116.0482, "change": 11.83, "open": 107.73, "high": 107.73, "low": 107.73, "tick": "up", "last_trade_price": 107.73, "last_trade_time": "2026-08-03T10:15:30", "percent_change": 12.3358, "prev_day_close": 95.9000015258789}, {"option": "NBIS271217P00185000", "bid": 75.5, "bid_size": 4.0, "ask": 80.0, "ask_size": 84.0, "iv": 1.1276, "open_interest": 149.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.0011, "vega": 0.7221, "theta": -0.077, "rho": -1.265, "theo": 78.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.13, "last_trade_time": "2026-07-28T12:13:40", "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "NBIS271217C00190000", "bid": 111.5, "bid_size": 2.0, "ask": 116.0, "ask_size": 3.0, "iv": 1.12, "open_interest": 84.0, "volume": 1.0, "delta": 0.7918, "gamma": 0.001, "vega": 0.7229, "theta": -0.0686, "rho": 0.734, "theo": 114.5837, "change": 24.25, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-08-03T14:37:45", "percent_change": 25.5937, "prev_day_close": 94.75}, {"option": "NBIS271217P00190000", "bid": 79.55, "bid_size": 49.0, "ask": 83.0, "ask_size": 59.0, "iv": 1.1299, "open_interest": 242.0, "volume": 1.0, "delta": -0.2184, "gamma": 0.0011, "vega": 0.7338, "theta": -0.0781, "rho": -1.3023, "theo": 81.394, "change": -3.35, "open": 83.0, "high": 83.0, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-08-03T10:32:44", "percent_change": -3.87956, "prev_day_close": 86.3499984741211}, {"option": "NBIS271217C00195000", "bid": 110.0, "bid_size": 6.0, "ask": 114.5, "ask_size": 10.0, "iv": 1.1185, "open_interest": 80.0, "volume": 0.0, "delta": 0.7861, "gamma": 0.001, "vega": 0.7343, "theta": -0.07, "rho": 0.7369, "theo": 113.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.7, "last_trade_time": "2026-07-17T12:32:06", "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "NBIS271217P00195000", "bid": 82.7, "bid_size": 59.0, "ask": 86.2, "ask_size": 31.0, "iv": 1.1269, "open_interest": 59.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0011, "vega": 0.7453, "theta": -0.0792, "rho": -1.3421, "theo": 84.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-07-30T13:37:02", "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "NBIS271217C00200000", "bid": 108.5, "bid_size": 4.0, "ask": 113.5, "ask_size": 4.0, "iv": 1.1197, "open_interest": 959.0, "volume": 3.0, "delta": 0.7804, "gamma": 0.001, "vega": 0.7453, "theta": -0.0714, "rho": 0.7395, "theo": 111.7905, "change": 26.605, "open": 105.57, "high": 118.93, "low": 105.57, "tick": "up", "last_trade_price": 118.93, "last_trade_time": "2026-08-03T14:13:03", "percent_change": 28.8167, "prev_day_close": 92.3250007629394}, {"option": "NBIS271217P00200000", "bid": 86.05, "bid_size": 34.0, "ask": 90.0, "ask_size": 44.0, "iv": 1.1289, "open_interest": 207.0, "volume": 1.0, "delta": -0.2307, "gamma": 0.0011, "vega": 0.7563, "theta": -0.0803, "rho": -1.3813, "theo": 88.1273, "change": -1.625, "open": 92.25, "high": 92.25, "low": 92.25, "tick": "down", "last_trade_price": 92.25, "last_trade_time": "2026-08-03T09:55:10", "percent_change": -1.73103, "prev_day_close": 93.875}, {"option": "NBIS271217C00210000", "bid": 106.0, "bid_size": 9.0, "ask": 110.4, "ask_size": 17.0, "iv": 1.1177, "open_interest": 130.0, "volume": 3.0, "delta": 0.7692, "gamma": 0.0011, "vega": 0.7662, "theta": -0.074, "rho": 0.7439, "theo": 109.0836, "change": 18.3, "open": 110.34, "high": 110.34, "low": 108.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-03T15:54:38", "percent_change": 20.4013, "prev_day_close": 89.7000007629394}, {"option": "NBIS271217P00210000", "bid": 92.5, "bid_size": 72.0, "ask": 97.0, "ask_size": 4.0, "iv": 1.126, "open_interest": 78.0, "volume": 1.0, "delta": -0.2428, "gamma": 0.0012, "vega": 0.7772, "theta": -0.0823, "rho": -1.4532, "theo": 94.9967, "change": -6.95, "open": 94.0, "high": 94.0, "low": 94.0, "tick": "down", "last_trade_price": 94.0, "last_trade_time": "2026-08-03T14:43:45", "percent_change": -6.8846, "prev_day_close": 100.950000762939}, {"option": "NBIS271217C00220000", "bid": 103.5, "bid_size": 19.0, "ask": 108.0, "ask_size": 2.0, "iv": 1.1188, "open_interest": 245.0, "volume": 4.0, "delta": 0.7582, "gamma": 0.0011, "vega": 0.7857, "theta": -0.0765, "rho": 0.747, "theo": 106.4927, "change": 19.975, "open": 98.5, "high": 109.0, "low": 98.5, "tick": "down", "last_trade_price": 107.5, "last_trade_time": "2026-08-03T15:41:33", "percent_change": 22.822, "prev_day_close": 87.5250015258789}, {"option": "NBIS271217P00220000", "bid": 99.5, "bid_size": 3.0, "ask": 103.5, "ask_size": 14.0, "iv": 1.122, "open_interest": 160.0, "volume": 2.0, "delta": -0.2546, "gamma": 0.0012, "vega": 0.7965, "theta": -0.0841, "rho": -1.53, "theo": 101.992, "change": -5.92, "open": 104.32, "high": 104.32, "low": 102.08, "tick": "down", "last_trade_price": 102.08, "last_trade_time": "2026-08-03T11:32:44", "percent_change": -5.48148, "prev_day_close": 108.0}, {"option": "NBIS271217C00230000", "bid": 101.0, "bid_size": 9.0, "ask": 105.3, "ask_size": 8.0, "iv": 1.1166, "open_interest": 317.0, "volume": 38.0, "delta": 0.7474, "gamma": 0.0011, "vega": 0.8038, "theta": -0.0787, "rho": 0.7488, "theo": 104.012, "change": 19.15, "open": 103.97, "high": 104.35, "low": 103.95, "tick": "up", "last_trade_price": 104.35, "last_trade_time": "2026-08-03T11:35:38", "percent_change": 22.4765, "prev_day_close": 85.1999969482422}, {"option": "NBIS271217P00230000", "bid": 106.5, "bid_size": 1.0, "ask": 111.0, "ask_size": 80.0, "iv": 1.1229, "open_interest": 584.0, "volume": 1.0, "delta": -0.2663, "gamma": 0.0012, "vega": 0.8144, "theta": -0.0857, "rho": -1.6046, "theo": 109.1073, "change": -5.45, "open": 110.05, "high": 110.05, "low": 110.05, "tick": "down", "last_trade_price": 110.05, "last_trade_time": "2026-08-03T10:23:32", "percent_change": -4.71861, "prev_day_close": 115.5}, {"option": "NBIS271217C00240000", "bid": 98.5, "bid_size": 50.0, "ask": 103.0, "ask_size": 4.0, "iv": 1.1161, "open_interest": 261.0, "volume": 0.0, "delta": 0.7368, "gamma": 0.0012, "vega": 0.8206, "theta": -0.0809, "rho": 0.7498, "theo": 101.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.45, "last_trade_time": "2026-07-31T13:49:56", "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "NBIS271217P00240000", "bid": 114.0, "bid_size": 54.0, "ask": 118.0, "ask_size": 33.0, "iv": 1.1225, "open_interest": 208.0, "volume": 0.0, "delta": -0.2777, "gamma": 0.0013, "vega": 0.8311, "theta": -0.0872, "rho": -1.677, "theo": 116.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.95, "last_trade_time": "2026-07-30T15:22:45", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "NBIS271217C00250000", "bid": 96.5, "bid_size": 9.0, "ask": 100.5, "ask_size": 11.0, "iv": 1.1156, "open_interest": 538.0, "volume": 2.0, "delta": 0.7266, "gamma": 0.0012, "vega": 0.8364, "theta": -0.0829, "rho": 0.7509, "theo": 99.3538, "change": 22.0, "open": 100.5, "high": 103.0, "low": 100.5, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-03T12:03:40", "percent_change": 27.1605, "prev_day_close": 81.0}, {"option": "NBIS271217P00250000", "bid": 121.5, "bid_size": 58.0, "ask": 125.3, "ask_size": 35.0, "iv": 1.1227, "open_interest": 405.0, "volume": 4.0, "delta": -0.289, "gamma": 0.0013, "vega": 0.8463, "theta": -0.0886, "rho": -1.7491, "theo": 123.6576, "change": -8.425, "open": 125.76, "high": 125.76, "low": 121.72, "tick": "down", "last_trade_price": 122.55, "last_trade_time": "2026-08-03T15:17:33", "percent_change": -6.43252, "prev_day_close": 130.974998474121}, {"option": "NBIS271217C00260000", "bid": 94.0, "bid_size": 4.0, "ask": 98.4, "ask_size": 14.0, "iv": 1.1138, "open_interest": 204.0, "volume": 2.0, "delta": 0.7164, "gamma": 0.0012, "vega": 0.8511, "theta": -0.0847, "rho": 0.7516, "theo": 97.1621, "change": 10.64, "open": 90.3, "high": 90.3, "low": 89.64, "tick": "down", "last_trade_price": 89.64, "last_trade_time": "2026-08-03T10:16:31", "percent_change": 13.4684, "prev_day_close": 79.0}, {"option": "NBIS271217P00260000", "bid": 129.0, "bid_size": 34.0, "ask": 132.95, "ask_size": 40.0, "iv": 1.1238, "open_interest": 70.0, "volume": 2.0, "delta": -0.3001, "gamma": 0.0013, "vega": 0.8602, "theta": -0.0899, "rho": -1.809, "theo": 131.0825, "change": -5.255, "open": 133.27, "high": 133.27, "low": 133.27, "tick": "down", "last_trade_price": 133.27, "last_trade_time": "2026-08-03T10:29:50", "percent_change": -3.79354, "prev_day_close": 138.525001525879}, {"option": "NBIS271217C00270000", "bid": 92.0, "bid_size": 15.0, "ask": 96.0, "ask_size": 9.0, "iv": 1.1123, "open_interest": 105.0, "volume": 4.0, "delta": 0.7066, "gamma": 0.0012, "vega": 0.8646, "theta": -0.0864, "rho": 0.7515, "theo": 95.0543, "change": 17.77, "open": 80.94, "high": 95.22, "low": 80.94, "tick": "up", "last_trade_price": 95.22, "last_trade_time": "2026-08-03T11:26:25", "percent_change": 22.9438, "prev_day_close": 77.4500007629394}, {"option": "NBIS271217P00270000", "bid": 136.5, "bid_size": 42.0, "ask": 141.0, "ask_size": 4.0, "iv": 1.1261, "open_interest": 47.0, "volume": 2.0, "delta": -0.311, "gamma": 0.0014, "vega": 0.8732, "theta": -0.091, "rho": -1.8852, "theo": 138.6029, "change": -5.7, "open": 140.8, "high": 140.8, "low": 140.8, "tick": "down", "last_trade_price": 140.8, "last_trade_time": "2026-08-03T10:29:50", "percent_change": -3.89078, "prev_day_close": 146.5}, {"option": "NBIS271217C00280000", "bid": 89.95, "bid_size": 1.0, "ask": 94.2, "ask_size": 2.0, "iv": 1.1134, "open_interest": 150.0, "volume": 7.0, "delta": 0.6968, "gamma": 0.0012, "vega": 0.8772, "theta": -0.088, "rho": 0.7506, "theo": 93.0262, "change": 17.115, "open": 92.59, "high": 92.59, "low": 92.59, "tick": "up", "last_trade_price": 92.59, "last_trade_time": "2026-08-03T11:24:39", "percent_change": 22.6764, "prev_day_close": 75.4749984741211}, {"option": "NBIS271217P00280000", "bid": 144.0, "bid_size": 31.0, "ask": 147.9, "ask_size": 17.0, "iv": 1.121, "open_interest": 10.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0014, "vega": 0.8847, "theta": -0.092, "rho": -1.9447, "theo": 146.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.26, "last_trade_time": "2026-07-22T10:59:00", "percent_change": 0.0, "prev_day_close": 154.425003051758}, {"option": "NBIS271217C00290000", "bid": 88.0, "bid_size": 13.0, "ask": 92.2, "ask_size": 13.0, "iv": 1.1125, "open_interest": 470.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0013, "vega": 0.8888, "theta": -0.0896, "rho": 0.7491, "theo": 91.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.85, "last_trade_time": "2026-07-30T11:29:34", "percent_change": 0.0, "prev_day_close": 74.125}, {"option": "NBIS271217P00290000", "bid": 152.0, "bid_size": 20.0, "ask": 156.5, "ask_size": 4.0, "iv": 1.1273, "open_interest": 28.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0014, "vega": 0.8954, "theta": -0.0929, "rho": -2.0145, "theo": 153.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-06-24T10:24:34", "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "NBIS271217C00300000", "bid": 86.1, "bid_size": 94.0, "ask": 90.5, "ask_size": 22.0, "iv": 1.113, "open_interest": 738.0, "volume": 4.0, "delta": 0.6781, "gamma": 0.0013, "vega": 0.8995, "theta": -0.0909, "rho": 0.7471, "theo": 89.1947, "change": 17.9, "open": 85.52, "high": 90.0, "low": 85.52, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-03T11:06:56", "percent_change": 24.8266, "prev_day_close": 72.0999984741211}, {"option": "NBIS271217P00300000", "bid": 159.5, "bid_size": 33.0, "ask": 164.0, "ask_size": 8.0, "iv": 1.1238, "open_interest": 32.0, "volume": 1.0, "delta": -0.3424, "gamma": 0.0014, "vega": 0.9056, "theta": -0.0938, "rho": -2.0817, "theo": 161.6735, "change": -8.98, "open": 161.52, "high": 161.52, "low": 161.52, "tick": "down", "last_trade_price": 161.52, "last_trade_time": "2026-08-03T12:05:42", "percent_change": -5.26686, "prev_day_close": 170.5}, {"option": "NBIS271217C00310000", "bid": 84.55, "bid_size": 49.0, "ask": 88.5, "ask_size": 17.0, "iv": 1.1131, "open_interest": 119.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0013, "vega": 0.9095, "theta": -0.0922, "rho": 0.7452, "theo": 87.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.49, "last_trade_time": "2026-07-30T11:29:33", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "NBIS271217P00310000", "bid": 167.5, "bid_size": 22.0, "ask": 171.5, "ask_size": 17.0, "iv": 1.1223, "open_interest": 55.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0014, "vega": 0.9146, "theta": -0.0945, "rho": -2.1356, "theo": 169.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.6, "last_trade_time": "2026-07-02T14:01:08", "percent_change": 0.0, "prev_day_close": 178.650001525879}, {"option": "NBIS271217C00320000", "bid": 83.2, "bid_size": 28.0, "ask": 87.0, "ask_size": 18.0, "iv": 1.1163, "open_interest": 759.0, "volume": 39.0, "delta": 0.6601, "gamma": 0.0013, "vega": 0.9188, "theta": -0.0934, "rho": 0.7432, "theo": 85.6346, "change": 16.7, "open": 79.0, "high": 85.7, "low": 79.0, "tick": "up", "last_trade_price": 85.7, "last_trade_time": "2026-08-03T11:35:38", "percent_change": 24.2029, "prev_day_close": 69.0}, {"option": "NBIS271217P00320000", "bid": 175.5, "bid_size": 24.0, "ask": 179.4, "ask_size": 15.0, "iv": 1.1223, "open_interest": 14.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.0015, "vega": 0.9226, "theta": -0.0951, "rho": -2.2032, "theo": 177.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.68, "last_trade_time": "2026-06-29T15:21:03", "percent_change": 0.0, "prev_day_close": 186.75}, {"option": "NBIS271217C00330000", "bid": 81.5, "bid_size": 18.0, "ask": 85.5, "ask_size": 3.0, "iv": 1.117, "open_interest": 42.0, "volume": 1.0, "delta": 0.6514, "gamma": 0.0013, "vega": 0.9274, "theta": -0.0946, "rho": 0.7411, "theo": 83.9461, "change": 19.38, "open": 86.88, "high": 86.88, "low": 86.88, "tick": "up", "last_trade_price": 86.88, "last_trade_time": "2026-08-03T12:51:30", "percent_change": 28.7111, "prev_day_close": 67.5}, {"option": "NBIS271217P00330000", "bid": 183.5, "bid_size": 15.0, "ask": 187.45, "ask_size": 18.0, "iv": 1.1224, "open_interest": 20.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0015, "vega": 0.9291, "theta": -0.0957, "rho": -2.2414, "theo": 185.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.99, "last_trade_time": "2026-06-29T15:20:48", "percent_change": 0.0, "prev_day_close": 195.25}, {"option": "NBIS271217C00340000", "bid": 79.5, "bid_size": 41.0, "ask": 83.5, "ask_size": 13.0, "iv": 1.1127, "open_interest": 65.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0013, "vega": 0.9352, "theta": -0.0956, "rho": 0.7386, "theo": 82.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.28, "last_trade_time": "2026-07-31T09:57:08", "percent_change": 0.0, "prev_day_close": 66.2249984741211}, {"option": "NBIS271217P00340000", "bid": 191.5, "bid_size": 24.0, "ask": 195.55, "ask_size": 21.0, "iv": 1.1221, "open_interest": 61.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0015, "vega": 0.936, "theta": -0.0962, "rho": -2.3157, "theo": 193.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.4, "last_trade_time": "2026-07-01T13:55:57", "percent_change": 0.0, "prev_day_close": 203.5}, {"option": "NBIS271217C00350000", "bid": 78.2, "bid_size": 34.0, "ask": 82.0, "ask_size": 21.0, "iv": 1.1144, "open_interest": 1446.0, "volume": 121.0, "delta": 0.6345, "gamma": 0.0013, "vega": 0.9424, "theta": -0.0965, "rho": 0.7356, "theo": 80.7367, "change": 18.785, "open": 72.0, "high": 84.74, "low": 72.0, "tick": "down", "last_trade_price": 83.61, "last_trade_time": "2026-08-03T14:41:42", "percent_change": 28.978, "prev_day_close": 64.8250007629394}, {"option": "NBIS271217P00350000", "bid": 200.0, "bid_size": 15.0, "ask": 204.0, "ask_size": 30.0, "iv": 1.1256, "open_interest": 110.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0015, "vega": 0.9419, "theta": -0.0966, "rho": -2.3694, "theo": 201.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.89, "last_trade_time": "2026-07-01T13:55:33", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "NBIS271217C00360000", "bid": 76.5, "bid_size": 41.0, "ask": 80.5, "ask_size": 18.0, "iv": 1.1133, "open_interest": 46.0, "volume": 6.0, "delta": 0.6264, "gamma": 0.0014, "vega": 0.9489, "theta": -0.0974, "rho": 0.7322, "theo": 79.2112, "change": 16.25, "open": 66.6, "high": 79.95, "low": 66.6, "tick": "up", "last_trade_price": 79.75, "last_trade_time": "2026-08-03T11:37:37", "percent_change": 25.5906, "prev_day_close": 63.5}, {"option": "NBIS271217P00360000", "bid": 208.0, "bid_size": 19.0, "ask": 212.0, "ask_size": 15.0, "iv": 1.1235, "open_interest": 2.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0015, "vega": 0.9462, "theta": -0.097, "rho": -2.4161, "theo": 209.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.64, "last_trade_time": "2026-07-01T13:55:15", "percent_change": 0.0, "prev_day_close": 220.375}, {"option": "NBIS271217C00370000", "bid": 75.0, "bid_size": 16.0, "ask": 79.0, "ask_size": 13.0, "iv": 1.1129, "open_interest": 33.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.0014, "vega": 0.9549, "theta": -0.0982, "rho": 0.7286, "theo": 77.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-07-30T14:04:43", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "NBIS271217P00370000", "bid": 216.5, "bid_size": 15.0, "ask": 220.5, "ask_size": 11.0, "iv": 1.1261, "open_interest": 9.0, "volume": 0.0, "delta": -0.4099, "gamma": 0.0016, "vega": 0.9503, "theta": -0.0972, "rho": -2.4792, "theo": 217.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.16, "last_trade_time": "2026-06-29T15:20:14", "percent_change": 0.0, "prev_day_close": 228.925003051758}, {"option": "NBIS271217C00380000", "bid": 73.5, "bid_size": 9.0, "ask": 78.0, "ask_size": 5.0, "iv": 1.1145, "open_interest": 90.0, "volume": 1.0, "delta": 0.6106, "gamma": 0.0014, "vega": 0.9603, "theta": -0.099, "rho": 0.7248, "theo": 76.3078, "change": 18.38, "open": 79.38, "high": 79.38, "low": 79.38, "tick": "up", "last_trade_price": 79.38, "last_trade_time": "2026-08-03T12:51:30", "percent_change": 30.1311, "prev_day_close": 61.0}, {"option": "NBIS271217P00380000", "bid": 224.5, "bid_size": 20.0, "ask": 228.6, "ask_size": 24.0, "iv": 1.1235, "open_interest": 45.0, "volume": 0.0, "delta": -0.4189, "gamma": 0.0016, "vega": 0.9553, "theta": -0.0975, "rho": -2.5288, "theo": 226.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.46, "last_trade_time": "2026-06-08T15:24:24", "percent_change": 0.0, "prev_day_close": 237.375}, {"option": "NBIS271217C00390000", "bid": 72.1, "bid_size": 46.0, "ask": 76.5, "ask_size": 15.0, "iv": 1.1136, "open_interest": 20.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0014, "vega": 0.9652, "theta": -0.0997, "rho": 0.7212, "theo": 74.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-07-29T10:20:06", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "NBIS271217P00390000", "bid": 233.0, "bid_size": 12.0, "ask": 237.05, "ask_size": 11.0, "iv": 1.1248, "open_interest": 37.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.0016, "vega": 0.958, "theta": -0.0976, "rho": -2.5666, "theo": 234.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 242.43, "last_trade_time": "2026-07-22T10:59:00", "percent_change": 0.0, "prev_day_close": 245.724998474121}, {"option": "NBIS271217C00400000", "bid": 71.0, "bid_size": 67.0, "ask": 75.0, "ask_size": 15.0, "iv": 1.1138, "open_interest": 536.0, "volume": 34.0, "delta": 0.5954, "gamma": 0.0014, "vega": 0.9698, "theta": -0.1003, "rho": 0.7176, "theo": 73.5847, "change": 18.45, "open": 54.22, "high": 77.15, "low": 53.0, "tick": "up", "last_trade_price": 77.15, "last_trade_time": "2026-08-03T13:38:36", "percent_change": 31.431, "prev_day_close": 58.7000007629394}, {"option": "NBIS271217P00400000", "bid": 241.5, "bid_size": 4.0, "ask": 245.5, "ask_size": 15.0, "iv": 1.1256, "open_interest": 41.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.0016, "vega": 0.9605, "theta": -0.0977, "rho": -2.6217, "theo": 242.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.4, "last_trade_time": "2026-07-17T13:14:28", "percent_change": 0.0, "prev_day_close": 254.449996948242}, {"option": "NBIS271217C00410000", "bid": 70.15, "bid_size": 20.0, "ask": 74.0, "ask_size": 16.0, "iv": 1.1175, "open_interest": 1285.0, "volume": 21.0, "delta": 0.588, "gamma": 0.0014, "vega": 0.974, "theta": -0.1009, "rho": 0.7141, "theo": 72.2848, "change": 17.87, "open": 75.45, "high": 75.45, "low": 75.42, "tick": "down", "last_trade_price": 75.42, "last_trade_time": "2026-08-03T13:20:39", "percent_change": 31.0513, "prev_day_close": 57.5499992370606}, {"option": "NBIS271217P00410000", "bid": 250.0, "bid_size": 18.0, "ask": 254.25, "ask_size": 29.0, "iv": 1.1274, "open_interest": 108.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0016, "vega": 0.9624, "theta": -0.0978, "rho": -2.6584, "theo": 251.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.8, "last_trade_time": "2026-07-16T14:12:15", "percent_change": 0.0, "prev_day_close": 263.175003051758}, {"option": "NBIS271217C00420000", "bid": 68.5, "bid_size": 9.0, "ask": 72.5, "ask_size": 14.0, "iv": 1.1141, "open_interest": 57.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0014, "vega": 0.9777, "theta": -0.1014, "rho": 0.7104, "theo": 71.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.8, "last_trade_time": "2026-07-24T14:10:18", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "NBIS271217P00420000", "bid": 258.5, "bid_size": 16.0, "ask": 262.65, "ask_size": 12.0, "iv": 1.127, "open_interest": 1.0, "volume": 0.0, "delta": -0.4535, "gamma": 0.0016, "vega": 0.9618, "theta": -0.0979, "rho": -2.6894, "theo": 259.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.74, "last_trade_time": "2026-07-06T15:52:35", "percent_change": 0.0, "prev_day_close": 271.949996948242}, {"option": "NBIS271217C00430000", "bid": 67.0, "bid_size": 4.0, "ask": 71.5, "ask_size": 10.0, "iv": 1.1137, "open_interest": 624.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0014, "vega": 0.9811, "theta": -0.1019, "rho": 0.7066, "theo": 69.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.56, "last_trade_time": "2026-07-29T11:47:38", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "NBIS271217P00430000", "bid": 267.0, "bid_size": 15.0, "ask": 271.5, "ask_size": 4.0, "iv": 1.1285, "open_interest": 1.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0016, "vega": 0.9646, "theta": -0.0979, "rho": -2.7509, "theo": 268.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.1, "last_trade_time": "2026-07-27T11:35:28", "percent_change": 0.0, "prev_day_close": 280.399993896484}, {"option": "NBIS271217C00440000", "bid": 66.65, "bid_size": 24.0, "ask": 70.5, "ask_size": 6.0, "iv": 1.1188, "open_interest": 1221.0, "volume": 6.0, "delta": 0.5668, "gamma": 0.0014, "vega": 0.984, "theta": -0.1024, "rho": 0.7026, "theo": 68.6093, "change": 11.0, "open": 58.5, "high": 65.5, "low": 58.5, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-08-03T10:38:03", "percent_change": 20.1835, "prev_day_close": 54.5}, {"option": "NBIS271217P00440000", "bid": 275.5, "bid_size": 15.0, "ask": 279.8, "ask_size": 15.0, "iv": 1.1267, "open_interest": 38.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0017, "vega": 0.9652, "theta": -0.0978, "rho": -2.792, "theo": 276.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-07-27T10:41:50", "percent_change": 0.0, "prev_day_close": 289.25}, {"option": "NBIS280121C00040000", "bid": 179.5, "bid_size": 38.0, "ask": 184.0, "ask_size": 8.0, "iv": 1.1962, "open_interest": 153.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0002, "vega": 0.1631, "theta": 0.0, "rho": 0.3726, "theo": 181.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.68, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "NBIS280121P00040000", "bid": 5.65, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.2082, "open_interest": 911.0, "volume": 8.0, "delta": -0.0276, "gamma": 0.0002, "vega": 0.165, "theta": -0.018, "rho": -0.1606, "theo": 6.3156, "change": -0.65, "open": 6.4, "high": 6.75, "low": 6.3, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-03T13:21:32", "percent_change": -8.78378, "prev_day_close": 7.40000009536743}, {"option": "NBIS280121C00045000", "bid": 176.5, "bid_size": 92.0, "ask": 180.8, "ask_size": 1.0, "iv": 1.2038, "open_interest": 398.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0002, "vega": 0.1884, "theta": 0.0, "rho": 0.4046, "theo": 178.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.45, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 154.925003051758}, {"option": "NBIS280121P00045000", "bid": 6.95, "bid_size": 38.0, "ask": 8.85, "ask_size": 94.0, "iv": 1.2067, "open_interest": 331.0, "volume": 4.0, "delta": -0.0329, "gamma": 0.0002, "vega": 0.1911, "theta": -0.0206, "rho": -0.1924, "theo": 7.7261, "change": -0.65, "open": 7.71, "high": 7.9, "low": 7.71, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-03T12:49:22", "percent_change": -7.60234, "prev_day_close": 8.54999995231628}, {"option": "NBIS280121C00050000", "bid": 173.0, "bid_size": 25.0, "ask": 177.2, "ask_size": 19.0, "iv": 1.1765, "open_interest": 577.0, "volume": 50.0, "delta": 0.9633, "gamma": 0.0003, "vega": 0.2141, "theta": -0.0018, "rho": 0.4338, "theo": 175.3706, "change": 23.91, "open": 177.39, "high": 177.44, "low": 175.66, "tick": "down", "last_trade_price": 175.66, "last_trade_time": "2026-08-03T15:55:17", "percent_change": 15.7562, "prev_day_close": 151.75}, {"option": "NBIS280121P00050000", "bid": 7.1, "bid_size": 113.0, "ask": 9.85, "ask_size": 1.0, "iv": 1.1528, "open_interest": 1146.0, "volume": 18.0, "delta": -0.0384, "gamma": 0.0003, "vega": 0.2172, "theta": -0.0232, "rho": -0.2264, "theo": 9.2574, "change": -0.675, "open": 9.3, "high": 9.3, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-03T15:11:20", "percent_change": -6.80101, "prev_day_close": 9.92500019073486}, {"option": "NBIS280121C00055000", "bid": 170.0, "bid_size": 46.0, "ask": 174.2, "ask_size": 7.0, "iv": 1.1729, "open_interest": 156.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0003, "vega": 0.2393, "theta": -0.0048, "rho": 0.4611, "theo": 172.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.38, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "NBIS280121P00055000", "bid": 8.5, "bid_size": 10.0, "ask": 13.45, "ask_size": 130.0, "iv": 1.1852, "open_interest": 151.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0003, "vega": 0.2426, "theta": -0.0258, "rho": -0.2619, "theo": 10.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-07-30T14:00:03", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "NBIS280121C00060000", "bid": 167.0, "bid_size": 34.0, "ask": 171.5, "ask_size": 7.0, "iv": 1.1657, "open_interest": 134.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0003, "vega": 0.2643, "theta": -0.0078, "rho": 0.4865, "theo": 169.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.25, "last_trade_time": "2026-07-31T10:32:59", "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "NBIS280121P00060000", "bid": 10.5, "bid_size": 19.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.1423, "open_interest": 311.0, "volume": 3.0, "delta": -0.05, "gamma": 0.0003, "vega": 0.2683, "theta": -0.0283, "rho": -0.2981, "theo": 12.6509, "change": -0.575, "open": 12.3, "high": 12.55, "low": 12.3, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-03T14:37:27", "percent_change": -4.38095, "prev_day_close": 13.125}, {"option": "NBIS280121C00065000", "bid": 164.0, "bid_size": 4.0, "ask": 168.5, "ask_size": 7.0, "iv": 1.1613, "open_interest": 77.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0004, "vega": 0.2892, "theta": -0.0108, "rho": 0.5096, "theo": 166.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.78, "last_trade_time": "2026-07-29T13:11:24", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "NBIS280121P00065000", "bid": 12.0, "bid_size": 4.0, "ask": 17.0, "ask_size": 9.0, "iv": 1.1706, "open_interest": 463.0, "volume": 44.0, "delta": -0.0561, "gamma": 0.0004, "vega": 0.294, "theta": -0.0308, "rho": -0.3362, "theo": 14.5076, "change": -0.945, "open": 16.0, "high": 16.0, "low": 14.5, "tick": "up", "last_trade_price": 14.63, "last_trade_time": "2026-08-03T12:12:21", "percent_change": -6.06742, "prev_day_close": 15.5750002861023}, {"option": "NBIS280121C00070000", "bid": 161.5, "bid_size": 53.0, "ask": 166.0, "ask_size": 8.0, "iv": 1.1655, "open_interest": 319.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0004, "vega": 0.3136, "theta": -0.0137, "rho": 0.5312, "theo": 163.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.23, "last_trade_time": "2026-07-21T12:22:59", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "NBIS280121P00070000", "bid": 15.65, "bid_size": 5.0, "ask": 17.4, "ask_size": 34.0, "iv": 1.1684, "open_interest": 281.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0004, "vega": 0.3181, "theta": -0.0332, "rho": -0.3751, "theo": 16.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-07-30T09:38:06", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "NBIS280121C00075000", "bid": 159.0, "bid_size": 36.0, "ask": 163.5, "ask_size": 8.0, "iv": 1.1664, "open_interest": 515.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0004, "vega": 0.3373, "theta": -0.0165, "rho": 0.5515, "theo": 161.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-07-24T13:19:40", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "NBIS280121P00075000", "bid": 17.4, "bid_size": 44.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.1827, "open_interest": 198.0, "volume": 1.0, "delta": -0.0685, "gamma": 0.0004, "vega": 0.3424, "theta": -0.0356, "rho": -0.4151, "theo": 18.5024, "change": -0.93, "open": 18.37, "high": 18.37, "low": 18.37, "tick": "down", "last_trade_price": 18.37, "last_trade_time": "2026-08-03T14:59:40", "percent_change": -4.81865, "prev_day_close": 19.3000001907349}, {"option": "NBIS280121C00080000", "bid": 156.3, "bid_size": 80.0, "ask": 160.5, "ask_size": 14.0, "iv": 1.155, "open_interest": 834.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0005, "vega": 0.3607, "theta": -0.0193, "rho": 0.5701, "theo": 158.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.25, "last_trade_time": "2026-07-29T10:00:28", "percent_change": 0.0, "prev_day_close": 135.724998474121}, {"option": "NBIS280121P00080000", "bid": 19.75, "bid_size": 9.0, "ask": 21.6, "ask_size": 36.0, "iv": 1.1599, "open_interest": 294.0, "volume": 9.0, "delta": -0.0748, "gamma": 0.0005, "vega": 0.3664, "theta": -0.038, "rho": -0.4551, "theo": 20.6333, "change": -1.225, "open": 20.65, "high": 20.7, "low": 20.65, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-08-03T12:24:32", "percent_change": -5.58723, "prev_day_close": 21.9250001907349}, {"option": "NBIS280121C00085000", "bid": 153.5, "bid_size": 4.0, "ask": 158.0, "ask_size": 10.0, "iv": 1.148, "open_interest": 415.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0005, "vega": 0.3836, "theta": -0.022, "rho": 0.5871, "theo": 156.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-07-29T15:52:53", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "NBIS280121P00085000", "bid": 21.8, "bid_size": 8.0, "ask": 24.75, "ask_size": 105.0, "iv": 1.1665, "open_interest": 306.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0005, "vega": 0.3903, "theta": -0.0402, "rho": -0.496, "theo": 22.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.34, "last_trade_time": "2026-07-29T15:58:41", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "NBIS280121C00090000", "bid": 151.25, "bid_size": 72.0, "ask": 155.5, "ask_size": 7.0, "iv": 1.1467, "open_interest": 842.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0005, "vega": 0.4059, "theta": -0.0246, "rho": 0.6031, "theo": 153.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.5, "last_trade_time": "2026-07-30T11:41:44", "percent_change": 0.0, "prev_day_close": 130.824996948242}, {"option": "NBIS280121P00090000", "bid": 23.0, "bid_size": 72.0, "ask": 27.5, "ask_size": 19.0, "iv": 1.1552, "open_interest": 183.0, "volume": 1.0, "delta": -0.0876, "gamma": 0.0005, "vega": 0.4124, "theta": -0.0424, "rho": -0.5376, "theo": 25.1475, "change": -1.53, "open": 25.17, "high": 25.17, "low": 25.17, "tick": "down", "last_trade_price": 25.17, "last_trade_time": "2026-08-03T13:20:09", "percent_change": -5.73034, "prev_day_close": 26.6999998092651}, {"option": "NBIS280121C00095000", "bid": 149.0, "bid_size": 56.0, "ask": 153.5, "ask_size": 8.0, "iv": 1.1495, "open_interest": 170.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0006, "vega": 0.4274, "theta": -0.0272, "rho": 0.6182, "theo": 151.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.51, "last_trade_time": "2026-07-28T14:37:05", "percent_change": 0.0, "prev_day_close": 128.75}, {"option": "NBIS280121P00095000", "bid": 26.3, "bid_size": 6.0, "ask": 28.3, "ask_size": 9.0, "iv": 1.1455, "open_interest": 166.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0006, "vega": 0.4346, "theta": -0.0445, "rho": -0.5802, "theo": 27.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.65, "last_trade_time": "2026-07-30T10:15:38", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "NBIS280121C00100000", "bid": 146.45, "bid_size": 2.0, "ask": 150.7, "ask_size": 16.0, "iv": 1.1389, "open_interest": 1710.0, "volume": 8.0, "delta": 0.9033, "gamma": 0.0006, "vega": 0.4484, "theta": -0.0296, "rho": 0.6322, "theo": 149.0016, "change": 27.45, "open": 116.0, "high": 156.12, "low": 116.0, "tick": "down", "last_trade_price": 153.75, "last_trade_time": "2026-08-03T14:47:42", "percent_change": 21.734, "prev_day_close": 126.300003051758}, {"option": "NBIS280121P00100000", "bid": 27.5, "bid_size": 7.0, "ask": 31.05, "ask_size": 52.0, "iv": 1.1328, "open_interest": 748.0, "volume": 9.0, "delta": -0.1005, "gamma": 0.0006, "vega": 0.4561, "theta": -0.0466, "rho": -0.6222, "theo": 29.9619, "change": -2.18, "open": 31.18, "high": 31.18, "low": 29.5, "tick": "down", "last_trade_price": 29.72, "last_trade_time": "2026-08-03T14:59:40", "percent_change": -6.83385, "prev_day_close": 31.8999996185303}, {"option": "NBIS280121C00105000", "bid": 144.5, "bid_size": 69.0, "ask": 149.0, "ask_size": 7.0, "iv": 1.1395, "open_interest": 423.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0006, "vega": 0.469, "theta": -0.032, "rho": 0.645, "theo": 146.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.62, "last_trade_time": "2026-07-29T09:59:57", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "NBIS280121P00105000", "bid": 30.75, "bid_size": 78.0, "ask": 34.5, "ask_size": 142.0, "iv": 1.1488, "open_interest": 243.0, "volume": 1.0, "delta": -0.1069, "gamma": 0.0006, "vega": 0.4771, "theta": -0.0486, "rho": -0.6662, "theo": 32.4768, "change": -1.275, "open": 33.3, "high": 33.3, "low": 33.3, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-08-03T11:21:01", "percent_change": -3.68763, "prev_day_close": 34.5749988555908}, {"option": "NBIS280121C00110000", "bid": 142.1, "bid_size": 2.0, "ask": 146.5, "ask_size": 24.0, "iv": 1.1372, "open_interest": 281.0, "volume": 6.0, "delta": 0.8909, "gamma": 0.0006, "vega": 0.489, "theta": -0.0344, "rho": 0.6566, "theo": 144.6483, "change": 26.82, "open": 140.07, "high": 149.75, "low": 140.07, "tick": "down", "last_trade_price": 149.57, "last_trade_time": "2026-08-03T15:28:38", "percent_change": 21.8493, "prev_day_close": 122.75}, {"option": "NBIS280121P00110000", "bid": 32.5, "bid_size": 7.0, "ask": 37.5, "ask_size": 4.0, "iv": 1.1428, "open_interest": 118.0, "volume": 1.0, "delta": -0.1134, "gamma": 0.0007, "vega": 0.4979, "theta": -0.0505, "rho": -0.7074, "theo": 35.0533, "change": -0.85, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "down", "last_trade_price": 35.8, "last_trade_time": "2026-08-03T11:21:01", "percent_change": -2.31924, "prev_day_close": 36.6499996185303}, {"option": "NBIS280121C00115000", "bid": 140.25, "bid_size": 83.0, "ask": 144.5, "ask_size": 8.0, "iv": 1.1383, "open_interest": 416.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0007, "vega": 0.5084, "theta": -0.0366, "rho": 0.6675, "theo": 142.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-07-29T12:11:23", "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "NBIS280121P00115000", "bid": 35.5, "bid_size": 74.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.143, "open_interest": 145.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0007, "vega": 0.5171, "theta": -0.0523, "rho": -0.7514, "theo": 37.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.4, "last_trade_time": "2026-07-30T10:02:50", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "NBIS280121C00120000", "bid": 137.8, "bid_size": 2.0, "ask": 142.0, "ask_size": 28.0, "iv": 1.1302, "open_interest": 1778.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.0007, "vega": 0.5271, "theta": -0.0388, "rho": 0.678, "theo": 140.5407, "change": 11.68, "open": 130.43, "high": 130.43, "low": 130.43, "tick": "up", "last_trade_price": 130.43, "last_trade_time": "2026-08-03T10:07:39", "percent_change": 9.83579, "prev_day_close": 118.75}, {"option": "NBIS280121P00120000", "bid": 38.0, "bid_size": 4.0, "ask": 43.0, "ask_size": 6.0, "iv": 1.1422, "open_interest": 288.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0007, "vega": 0.5362, "theta": -0.0541, "rho": -0.794, "theo": 40.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.85, "last_trade_time": "2026-07-31T15:19:28", "percent_change": 0.0, "prev_day_close": 42.8249988555908}, {"option": "NBIS280121C00125000", "bid": 136.0, "bid_size": 74.0, "ask": 140.5, "ask_size": 8.0, "iv": 1.1331, "open_interest": 1039.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0007, "vega": 0.5452, "theta": -0.041, "rho": 0.6878, "theo": 138.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.15, "last_trade_time": "2026-07-31T15:20:15", "percent_change": 0.0, "prev_day_close": 116.599998474121}, {"option": "NBIS280121P00125000", "bid": 41.0, "bid_size": 71.0, "ask": 45.5, "ask_size": 7.0, "iv": 1.1404, "open_interest": 182.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0008, "vega": 0.5547, "theta": -0.0558, "rho": -0.8383, "theo": 43.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.02, "last_trade_time": "2026-07-27T09:46:20", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "NBIS280121C00130000", "bid": 133.5, "bid_size": 3.0, "ask": 138.2, "ask_size": 27.0, "iv": 1.1277, "open_interest": 312.0, "volume": 1.0, "delta": 0.8664, "gamma": 0.0007, "vega": 0.5628, "theta": -0.043, "rho": 0.6968, "theo": 136.6541, "change": 26.135, "open": 141.26, "high": 141.26, "low": 141.26, "tick": "up", "last_trade_price": 141.26, "last_trade_time": "2026-08-03T14:38:38", "percent_change": 22.7014, "prev_day_close": 115.125}, {"option": "NBIS280121P00130000", "bid": 43.6, "bid_size": 73.0, "ask": 48.0, "ask_size": 136.0, "iv": 1.1343, "open_interest": 682.0, "volume": 13.0, "delta": -0.1391, "gamma": 0.0008, "vega": 0.5731, "theta": -0.0575, "rho": -0.8801, "theo": 45.985, "change": -2.955, "open": 47.11, "high": 47.11, "low": 46.17, "tick": "down", "last_trade_price": 46.17, "last_trade_time": "2026-08-03T12:15:52", "percent_change": -6.01527, "prev_day_close": 49.125}, {"option": "NBIS280121C00135000", "bid": 132.0, "bid_size": 3.0, "ask": 136.5, "ask_size": 35.0, "iv": 1.127, "open_interest": 540.0, "volume": 1.0, "delta": 0.8603, "gamma": 0.0008, "vega": 0.58, "theta": -0.045, "rho": 0.7049, "theo": 134.7881, "change": 26.725, "open": 140.0, "high": 140.0, "low": 140.0, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-08-03T14:44:16", "percent_change": 23.593, "prev_day_close": 113.275001525879}, {"option": "NBIS280121P00135000", "bid": 46.5, "bid_size": 41.0, "ask": 49.9, "ask_size": 17.0, "iv": 1.1252, "open_interest": 172.0, "volume": 10.0, "delta": -0.1455, "gamma": 0.0008, "vega": 0.5903, "theta": -0.0591, "rho": -0.9259, "theo": 48.8584, "change": -3.075, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-03T15:05:16", "percent_change": -5.90495, "prev_day_close": 52.0750007629394}, {"option": "NBIS280121C00140000", "bid": 130.5, "bid_size": 27.0, "ask": 134.5, "ask_size": 23.0, "iv": 1.1272, "open_interest": 7623.0, "volume": 3.0, "delta": 0.8543, "gamma": 0.0008, "vega": 0.5966, "theta": -0.047, "rho": 0.7123, "theo": 132.9714, "change": 28.25, "open": 102.1, "high": 140.0, "low": 102.1, "tick": "up", "last_trade_price": 140.0, "last_trade_time": "2026-08-03T13:55:32", "percent_change": 25.2796, "prev_day_close": 111.75}, {"option": "NBIS280121P00140000", "bid": 49.5, "bid_size": 64.0, "ask": 53.2, "ask_size": 60.0, "iv": 1.128, "open_interest": 305.0, "volume": 2.0, "delta": -0.1519, "gamma": 0.0008, "vega": 0.6074, "theta": -0.0607, "rho": -0.9656, "theo": 51.7839, "change": -2.72, "open": 51.87, "high": 51.88, "low": 51.87, "tick": "up", "last_trade_price": 51.88, "last_trade_time": "2026-08-03T13:10:32", "percent_change": -4.98169, "prev_day_close": 54.6000003814697}, {"option": "NBIS280121C00145000", "bid": 128.0, "bid_size": 2.0, "ask": 133.0, "ask_size": 6.0, "iv": 1.1266, "open_interest": 225.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0008, "vega": 0.6127, "theta": -0.0488, "rho": 0.7191, "theo": 131.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-07-29T15:32:03", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "NBIS280121P00145000", "bid": 52.0, "bid_size": 4.0, "ask": 57.0, "ask_size": 5.0, "iv": 1.1298, "open_interest": 160.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0008, "vega": 0.6237, "theta": -0.0622, "rho": -1.0103, "theo": 54.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.31, "last_trade_time": "2026-07-29T15:58:58", "percent_change": 0.0, "prev_day_close": 58.3249988555908}, {"option": "NBIS280121C00150000", "bid": 127.0, "bid_size": 77.0, "ask": 131.0, "ask_size": 22.0, "iv": 1.1254, "open_interest": 1001.0, "volume": 9.0, "delta": 0.8424, "gamma": 0.0008, "vega": 0.6282, "theta": -0.0507, "rho": 0.7256, "theo": 129.4784, "change": 28.525, "open": 126.17, "high": 137.0, "low": 126.17, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-08-03T14:09:06", "percent_change": 26.2964, "prev_day_close": 108.474998474121}, {"option": "NBIS280121P00150000", "bid": 55.0, "bid_size": 4.0, "ask": 60.0, "ask_size": 5.0, "iv": 1.1285, "open_interest": 304.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0009, "vega": 0.6392, "theta": -0.0636, "rho": -1.0528, "theo": 57.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-07-31T09:36:58", "percent_change": 0.0, "prev_day_close": 61.3250007629394}, {"option": "NBIS280121C00155000", "bid": 125.1, "bid_size": 67.0, "ask": 129.5, "ask_size": 3.0, "iv": 1.1243, "open_interest": 261.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0008, "vega": 0.6432, "theta": -0.0524, "rho": 0.7318, "theo": 127.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.99, "last_trade_time": "2026-07-30T09:48:20", "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "NBIS280121P00155000", "bid": 58.5, "bid_size": 59.0, "ask": 63.0, "ask_size": 6.0, "iv": 1.1305, "open_interest": 64.0, "volume": 1.0, "delta": -0.1708, "gamma": 0.0009, "vega": 0.6544, "theta": -0.065, "rho": -1.0969, "theo": 60.8501, "change": -4.145, "open": 60.23, "high": 60.23, "low": 60.23, "tick": "down", "last_trade_price": 60.23, "last_trade_time": "2026-08-03T15:28:16", "percent_change": -6.43884, "prev_day_close": 64.375}, {"option": "NBIS280121C00160000", "bid": 123.5, "bid_size": 15.0, "ask": 128.0, "ask_size": 4.0, "iv": 1.1249, "open_interest": 497.0, "volume": 1.0, "delta": 0.8306, "gamma": 0.0009, "vega": 0.6577, "theta": -0.0541, "rho": 0.7377, "theo": 126.1577, "change": 23.525, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-08-03T13:04:30", "percent_change": 22.3039, "prev_day_close": 105.474998474121}, {"option": "NBIS280121P00160000", "bid": 61.5, "bid_size": 56.0, "ask": 64.0, "ask_size": 6.0, "iv": 1.1131, "open_interest": 65.0, "volume": 3.0, "delta": -0.177, "gamma": 0.0009, "vega": 0.6693, "theta": -0.0663, "rho": -1.1403, "theo": 63.9608, "change": -2.745, "open": 65.28, "high": 65.38, "low": 65.28, "tick": "up", "last_trade_price": 65.38, "last_trade_time": "2026-08-03T10:36:56", "percent_change": -4.02936, "prev_day_close": 68.125}, {"option": "NBIS280121C00165000", "bid": 122.0, "bid_size": 29.0, "ask": 126.5, "ask_size": 4.0, "iv": 1.1257, "open_interest": 112.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.0009, "vega": 0.6718, "theta": -0.0558, "rho": 0.743, "theo": 124.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.92, "last_trade_time": "2026-07-29T14:58:15", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "NBIS280121P00165000", "bid": 64.9, "bid_size": 53.0, "ask": 69.0, "ask_size": 85.0, "iv": 1.1279, "open_interest": 63.0, "volume": 4.0, "delta": -0.1832, "gamma": 0.0009, "vega": 0.6835, "theta": -0.0676, "rho": -1.1808, "theo": 67.1124, "change": -4.885, "open": 69.0, "high": 69.0, "low": 66.34, "tick": "down", "last_trade_price": 66.34, "last_trade_time": "2026-08-03T15:28:06", "percent_change": -6.85854, "prev_day_close": 71.2249984741211}, {"option": "NBIS280121C00170000", "bid": 120.0, "bid_size": 5.0, "ask": 124.5, "ask_size": 25.0, "iv": 1.1186, "open_interest": 387.0, "volume": 3.0, "delta": 0.819, "gamma": 0.0009, "vega": 0.6854, "theta": -0.0574, "rho": 0.7478, "theo": 122.995, "change": 23.85, "open": 107.63, "high": 126.6, "low": 107.63, "tick": "up", "last_trade_price": 126.6, "last_trade_time": "2026-08-03T12:25:17", "percent_change": 23.2117, "prev_day_close": 102.75}, {"option": "NBIS280121P00170000", "bid": 67.5, "bid_size": 7.0, "ask": 72.5, "ask_size": 8.0, "iv": 1.1251, "open_interest": 128.0, "volume": 1.0, "delta": -0.1893, "gamma": 0.001, "vega": 0.6975, "theta": -0.0688, "rho": -1.2233, "theo": 70.3081, "change": -5.38, "open": 69.47, "high": 69.47, "low": 69.47, "tick": "down", "last_trade_price": 69.47, "last_trade_time": "2026-08-03T15:27:59", "percent_change": -7.18771, "prev_day_close": 74.8499984741211}, {"option": "NBIS280121C00175000", "bid": 118.5, "bid_size": 4.0, "ask": 123.0, "ask_size": 15.0, "iv": 1.1184, "open_interest": 200.0, "volume": 2.0, "delta": 0.8133, "gamma": 0.0009, "vega": 0.6986, "theta": -0.0589, "rho": 0.752, "theo": 121.4699, "change": 24.925, "open": 124.35, "high": 126.1, "low": 124.35, "tick": "up", "last_trade_price": 126.1, "last_trade_time": "2026-08-03T12:16:28", "percent_change": 24.6355, "prev_day_close": 101.174999237061}, {"option": "NBIS280121P00175000", "bid": 71.0, "bid_size": 3.0, "ask": 75.25, "ask_size": 81.0, "iv": 1.1229, "open_interest": 110.0, "volume": 0.0, "delta": -0.1954, "gamma": 0.001, "vega": 0.7109, "theta": -0.07, "rho": -1.266, "theo": 73.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.7, "last_trade_time": "2026-07-30T15:10:58", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "NBIS280121C00180000", "bid": 117.35, "bid_size": 59.0, "ask": 121.5, "ask_size": 12.0, "iv": 1.1202, "open_interest": 566.0, "volume": 2.0, "delta": 0.8077, "gamma": 0.0009, "vega": 0.7114, "theta": -0.0604, "rho": 0.7557, "theo": 119.9809, "change": 25.5, "open": 122.8, "high": 125.5, "low": 122.8, "tick": "up", "last_trade_price": 125.5, "last_trade_time": "2026-08-03T13:19:08", "percent_change": 25.5, "prev_day_close": 100.0}, {"option": "NBIS280121P00180000", "bid": 74.95, "bid_size": 18.0, "ask": 78.5, "ask_size": 27.0, "iv": 1.1268, "open_interest": 300.0, "volume": 11.0, "delta": -0.2014, "gamma": 0.001, "vega": 0.724, "theta": -0.0712, "rho": -1.3059, "theo": 76.8155, "change": -4.3, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-08-03T14:38:41", "percent_change": -5.28905, "prev_day_close": 81.2999992370606}, {"option": "NBIS280121C00185000", "bid": 115.5, "bid_size": 4.0, "ask": 120.2, "ask_size": 27.0, "iv": 1.118, "open_interest": 381.0, "volume": 2.0, "delta": 0.8021, "gamma": 0.001, "vega": 0.7238, "theta": -0.0619, "rho": 0.7592, "theo": 118.5265, "change": 16.425, "open": 115.0, "high": 115.0, "low": 115.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-08-03T10:36:52", "percent_change": 16.6624, "prev_day_close": 98.5750007629394}, {"option": "NBIS280121P00185000", "bid": 77.5, "bid_size": 4.0, "ask": 81.45, "ask_size": 42.0, "iv": 1.1185, "open_interest": 44.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.001, "vega": 0.7362, "theta": -0.0722, "rho": -1.3499, "theo": 80.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-07-31T09:31:45", "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "NBIS280121C00190000", "bid": 114.5, "bid_size": 37.0, "ask": 118.55, "ask_size": 10.0, "iv": 1.1188, "open_interest": 334.0, "volume": 5.0, "delta": 0.7965, "gamma": 0.001, "vega": 0.7358, "theta": -0.0633, "rho": 0.7624, "theo": 117.1056, "change": 26.75, "open": 117.3, "high": 124.0, "low": 117.3, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-08-03T14:17:09", "percent_change": 27.5064, "prev_day_close": 97.25}, {"option": "NBIS280121P00190000", "bid": 81.0, "bid_size": 49.0, "ask": 85.5, "ask_size": 4.0, "iv": 1.1237, "open_interest": 35.0, "volume": 1.0, "delta": -0.2134, "gamma": 0.001, "vega": 0.7482, "theta": -0.0733, "rho": -1.3909, "theo": 83.4728, "change": -5.53, "open": 83.02, "high": 83.02, "low": 83.02, "tick": "down", "last_trade_price": 83.02, "last_trade_time": "2026-08-03T15:27:52", "percent_change": -6.24506, "prev_day_close": 88.5499992370606}, {"option": "NBIS280121C00195000", "bid": 113.0, "bid_size": 85.0, "ask": 117.3, "ask_size": 18.0, "iv": 1.1181, "open_interest": 925.0, "volume": 1.0, "delta": 0.7911, "gamma": 0.001, "vega": 0.7473, "theta": -0.0646, "rho": 0.7657, "theo": 115.7536, "change": 14.0, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-03T10:22:26", "percent_change": 14.5833, "prev_day_close": 96.0}, {"option": "NBIS280121P00195000", "bid": 84.5, "bid_size": 38.0, "ask": 88.5, "ask_size": 59.0, "iv": 1.1215, "open_interest": 89.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0011, "vega": 0.7598, "theta": -0.0743, "rho": -1.4293, "theo": 86.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.08, "last_trade_time": "2026-07-17T10:56:13", "percent_change": 0.0, "prev_day_close": 92.4249992370606}, {"option": "NBIS280121C00200000", "bid": 111.55, "bid_size": 96.0, "ask": 115.7, "ask_size": 7.0, "iv": 1.1154, "open_interest": 3577.0, "volume": 26.0, "delta": 0.7857, "gamma": 0.001, "vega": 0.7585, "theta": -0.0659, "rho": 0.7686, "theo": 114.3948, "change": 23.55, "open": 86.7, "high": 120.0, "low": 86.7, "tick": "down", "last_trade_price": 118.25, "last_trade_time": "2026-08-03T15:29:26", "percent_change": 24.868, "prev_day_close": 94.7000007629394}, {"option": "NBIS280121P00200000", "bid": 87.5, "bid_size": 3.0, "ask": 92.0, "ask_size": 64.0, "iv": 1.1192, "open_interest": 263.0, "volume": 0.0, "delta": -0.2251, "gamma": 0.0011, "vega": 0.7711, "theta": -0.0753, "rho": -1.4719, "theo": 90.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.05, "last_trade_time": "2026-07-30T11:07:24", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "NBIS280121C00210000", "bid": 109.0, "bid_size": 33.0, "ask": 113.05, "ask_size": 9.0, "iv": 1.1151, "open_interest": 187.0, "volume": 4.0, "delta": 0.7749, "gamma": 0.001, "vega": 0.7797, "theta": -0.0684, "rho": 0.7738, "theo": 111.7641, "change": 25.25, "open": 105.0, "high": 118.0, "low": 105.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-08-03T13:58:35", "percent_change": 27.2237, "prev_day_close": 92.75}, {"option": "NBIS280121P00210000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 69.0, "iv": 1.1194, "open_interest": 82.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0011, "vega": 0.7923, "theta": -0.0771, "rho": -1.5506, "theo": 97.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.9, "last_trade_time": "2026-07-28T15:01:32", "percent_change": 0.0, "prev_day_close": 102.924999237061}, {"option": "NBIS280121C00220000", "bid": 106.5, "bid_size": 17.0, "ask": 110.65, "ask_size": 21.0, "iv": 1.1152, "open_interest": 283.0, "volume": 16.0, "delta": 0.7644, "gamma": 0.0011, "vega": 0.7995, "theta": -0.0708, "rho": 0.7776, "theo": 109.2438, "change": 23.525, "open": 110.38, "high": 114.85, "low": 109.9, "tick": "down", "last_trade_price": 113.75, "last_trade_time": "2026-08-03T15:29:45", "percent_change": 26.0737, "prev_day_close": 90.2249984741211}, {"option": "NBIS280121P00220000", "bid": 101.5, "bid_size": 4.0, "ask": 105.9, "ask_size": 46.0, "iv": 1.1175, "open_interest": 144.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0012, "vega": 0.8121, "theta": -0.0788, "rho": -1.6341, "theo": 104.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.19, "last_trade_time": "2026-07-24T15:37:48", "percent_change": 0.0, "prev_day_close": 110.125}, {"option": "NBIS280121C00230000", "bid": 104.0, "bid_size": 25.0, "ask": 108.2, "ask_size": 2.0, "iv": 1.1135, "open_interest": 442.0, "volume": 9.0, "delta": 0.7541, "gamma": 0.0011, "vega": 0.8181, "theta": -0.073, "rho": 0.7801, "theo": 106.8282, "change": 23.505, "open": 107.98, "high": 112.4, "low": 107.98, "tick": "down", "last_trade_price": 111.53, "last_trade_time": "2026-08-03T15:26:20", "percent_change": 26.7026, "prev_day_close": 88.0250015258789}, {"option": "NBIS280121P00230000", "bid": 109.0, "bid_size": 27.0, "ask": 112.95, "ask_size": 29.0, "iv": 1.1178, "open_interest": 99.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0012, "vega": 0.83, "theta": -0.0802, "rho": -1.7051, "theo": 111.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.37, "last_trade_time": "2026-07-29T11:04:52", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "NBIS280121C00240000", "bid": 101.5, "bid_size": 15.0, "ask": 105.85, "ask_size": 7.0, "iv": 1.112, "open_interest": 3196.0, "volume": 1.0, "delta": 0.7441, "gamma": 0.0011, "vega": 0.8354, "theta": -0.075, "rho": 0.782, "theo": 104.5112, "change": 13.0, "open": 99.0, "high": 99.0, "low": 99.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-03T10:25:06", "percent_change": 15.1163, "prev_day_close": 86.0}, {"option": "NBIS280121P00240000", "bid": 116.0, "bid_size": 1.0, "ask": 120.5, "ask_size": 68.0, "iv": 1.1172, "open_interest": 84.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0012, "vega": 0.8472, "theta": -0.0816, "rho": -1.7856, "theo": 118.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.22, "last_trade_time": "2026-07-28T10:04:09", "percent_change": 0.0, "prev_day_close": 125.174999237061}, {"option": "NBIS280121C00250000", "bid": 99.5, "bid_size": 79.0, "ask": 103.6, "ask_size": 24.0, "iv": 1.1126, "open_interest": 17159.0, "volume": 25.0, "delta": 0.7342, "gamma": 0.0011, "vega": 0.8515, "theta": -0.077, "rho": 0.7836, "theo": 102.2859, "change": 17.35, "open": 93.12, "high": 108.5, "low": 93.12, "tick": "no_change", "last_trade_price": 101.2, "last_trade_time": "2026-08-03T15:49:28", "percent_change": 20.6917, "prev_day_close": 83.8500022888184}, {"option": "NBIS280121P00250000", "bid": 123.5, "bid_size": 10.0, "ask": 127.5, "ask_size": 11.0, "iv": 1.1154, "open_interest": 133.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0012, "vega": 0.8628, "theta": -0.0829, "rho": -1.8556, "theo": 126.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.59, "last_trade_time": "2026-07-29T11:04:52", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "NBIS280121C00260000", "bid": 97.3, "bid_size": 33.0, "ask": 101.5, "ask_size": 8.0, "iv": 1.112, "open_interest": 414.0, "volume": 1.0, "delta": 0.7245, "gamma": 0.0012, "vega": 0.8666, "theta": -0.0788, "rho": 0.7849, "theo": 100.1457, "change": 21.875, "open": 103.85, "high": 103.85, "low": 103.85, "tick": "up", "last_trade_price": 103.85, "last_trade_time": "2026-08-03T14:40:11", "percent_change": 26.685, "prev_day_close": 81.9749984741211}, {"option": "NBIS280121P00260000", "bid": 131.0, "bid_size": 33.0, "ask": 135.0, "ask_size": 5.0, "iv": 1.1154, "open_interest": 103.0, "volume": 0.0, "delta": -0.2919, "gamma": 0.0013, "vega": 0.8775, "theta": -0.084, "rho": -1.9357, "theo": 133.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.03, "last_trade_time": "2026-07-16T10:58:11", "percent_change": 0.0, "prev_day_close": 140.675003051758}, {"option": "NBIS280121C00270000", "bid": 95.75, "bid_size": 53.0, "ask": 99.5, "ask_size": 18.0, "iv": 1.1148, "open_interest": 233.0, "volume": 0.0, "delta": 0.7151, "gamma": 0.0012, "vega": 0.8807, "theta": -0.0804, "rho": 0.7856, "theo": 98.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.88, "last_trade_time": "2026-07-31T15:51:51", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "NBIS280121P00270000", "bid": 138.5, "bid_size": 4.0, "ask": 142.95, "ask_size": 68.0, "iv": 1.117, "open_interest": 209.0, "volume": 0.0, "delta": -0.3024, "gamma": 0.0013, "vega": 0.8908, "theta": -0.0851, "rho": -2.0029, "theo": 140.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.58, "last_trade_time": "2026-07-24T09:36:13", "percent_change": 0.0, "prev_day_close": 148.675003051758}, {"option": "NBIS280121C00280000", "bid": 93.0, "bid_size": 4.0, "ask": 97.5, "ask_size": 15.0, "iv": 1.11, "open_interest": 161.0, "volume": 2.0, "delta": 0.7058, "gamma": 0.0012, "vega": 0.8938, "theta": -0.082, "rho": 0.7854, "theo": 96.1008, "change": 20.375, "open": 89.67, "high": 98.75, "low": 89.67, "tick": "up", "last_trade_price": 98.75, "last_trade_time": "2026-08-03T14:57:58", "percent_change": 25.9968, "prev_day_close": 78.375}, {"option": "NBIS280121P00280000", "bid": 146.5, "bid_size": 3.0, "ask": 150.7, "ask_size": 15.0, "iv": 1.1192, "open_interest": 56.0, "volume": 0.0, "delta": -0.3127, "gamma": 0.0013, "vega": 0.9033, "theta": -0.086, "rho": -2.0761, "theo": 148.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.55, "last_trade_time": "2026-07-28T10:57:14", "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "NBIS280121C00290000", "bid": 91.0, "bid_size": 3.0, "ask": 95.5, "ask_size": 26.0, "iv": 1.1086, "open_interest": 439.0, "volume": 10.0, "delta": 0.6967, "gamma": 0.0012, "vega": 0.9059, "theta": -0.0835, "rho": 0.7845, "theo": 94.1887, "change": 20.7, "open": 97.2, "high": 97.2, "low": 97.2, "tick": "up", "last_trade_price": 97.2, "last_trade_time": "2026-08-03T12:42:22", "percent_change": 27.0588, "prev_day_close": 76.5}, {"option": "NBIS280121P00290000", "bid": 154.0, "bid_size": 27.0, "ask": 158.0, "ask_size": 7.0, "iv": 1.1153, "open_interest": 65.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.0014, "vega": 0.914, "theta": -0.0869, "rho": -2.1326, "theo": 156.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.05, "last_trade_time": "2026-07-29T09:46:11", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "NBIS280121C00300000", "bid": 89.5, "bid_size": 16.0, "ask": 93.5, "ask_size": 14.0, "iv": 1.1093, "open_interest": 1422.0, "volume": 36.0, "delta": 0.6878, "gamma": 0.0012, "vega": 0.9172, "theta": -0.0849, "rho": 0.7831, "theo": 92.3455, "change": 17.14, "open": 68.49, "high": 98.37, "low": 68.49, "tick": "down", "last_trade_price": 92.14, "last_trade_time": "2026-08-03T15:59:33", "percent_change": 22.8533, "prev_day_close": 75.0}, {"option": "NBIS280121P00300000", "bid": 162.0, "bid_size": 15.0, "ask": 166.5, "ask_size": 6.0, "iv": 1.1199, "open_interest": 75.0, "volume": 3.0, "delta": -0.3328, "gamma": 0.0014, "vega": 0.9246, "theta": -0.0876, "rho": -2.2095, "theo": 164.1182, "change": -9.6, "open": 163.0, "high": 163.0, "low": 162.9, "tick": "down", "last_trade_price": 162.9, "last_trade_time": "2026-08-03T15:16:51", "percent_change": -5.56522, "prev_day_close": 172.5}, {"option": "NBIS280121C00310000", "bid": 87.5, "bid_size": 4.0, "ask": 92.0, "ask_size": 34.0, "iv": 1.1093, "open_interest": 117.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0012, "vega": 0.9277, "theta": -0.0862, "rho": 0.7816, "theo": 90.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.75, "last_trade_time": "2026-07-24T10:11:34", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "NBIS280121P00310000", "bid": 170.0, "bid_size": 9.0, "ask": 174.15, "ask_size": 55.0, "iv": 1.1191, "open_interest": 133.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0014, "vega": 0.9345, "theta": -0.0883, "rho": -2.2664, "theo": 171.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 185.84, "last_trade_time": "2026-07-24T10:15:40", "percent_change": 0.0, "prev_day_close": 180.699996948242}, {"option": "NBIS280121C00320000", "bid": 86.0, "bid_size": 11.0, "ask": 89.75, "ask_size": 12.0, "iv": 1.1076, "open_interest": 168.0, "volume": 1.0, "delta": 0.6706, "gamma": 0.0012, "vega": 0.9374, "theta": -0.0874, "rho": 0.7799, "theo": 88.8185, "change": 19.3, "open": 91.3, "high": 91.3, "low": 91.3, "tick": "up", "last_trade_price": 91.3, "last_trade_time": "2026-08-03T11:55:15", "percent_change": 26.8056, "prev_day_close": 72.0}, {"option": "NBIS280121P00320000", "bid": 178.0, "bid_size": 10.0, "ask": 182.5, "ask_size": 4.0, "iv": 1.1214, "open_interest": 22.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0014, "vega": 0.9428, "theta": -0.0889, "rho": -2.3284, "theo": 179.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.65, "last_trade_time": "2026-07-08T14:32:26", "percent_change": 0.0, "prev_day_close": 188.875}, {"option": "NBIS280121C00330000", "bid": 84.5, "bid_size": 24.0, "ask": 88.7, "ask_size": 35.0, "iv": 1.1111, "open_interest": 188.0, "volume": 0.0, "delta": 0.6623, "gamma": 0.0013, "vega": 0.9467, "theta": -0.0885, "rho": 0.7785, "theo": 87.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-07-30T10:10:05", "percent_change": 0.0, "prev_day_close": 70.4249992370606}, {"option": "NBIS280121P00330000", "bid": 185.75, "bid_size": 5.0, "ask": 190.0, "ask_size": 5.0, "iv": 1.1172, "open_interest": 70.0, "volume": 0.0, "delta": -0.3617, "gamma": 0.0014, "vega": 0.9509, "theta": -0.0894, "rho": -2.4014, "theo": 187.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.05, "last_trade_time": "2026-07-15T15:18:21", "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "NBIS280121C00340000", "bid": 82.5, "bid_size": 2.0, "ask": 87.0, "ask_size": 20.0, "iv": 1.1082, "open_interest": 678.0, "volume": 6.0, "delta": 0.6541, "gamma": 0.0013, "vega": 0.9552, "theta": -0.0895, "rho": 0.7766, "theo": 85.584, "change": 17.455, "open": 86.62, "high": 86.63, "low": 86.62, "tick": "no_change", "last_trade_price": 86.63, "last_trade_time": "2026-08-03T11:40:40", "percent_change": 25.2331, "prev_day_close": 69.1749992370606}, {"option": "NBIS280121P00340000", "bid": 193.8, "bid_size": 18.0, "ask": 198.35, "ask_size": 12.0, "iv": 1.1184, "open_interest": 46.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0014, "vega": 0.958, "theta": -0.0899, "rho": -2.4519, "theo": 195.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.2, "last_trade_time": "2026-07-15T15:14:17", "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "NBIS280121C00350000", "bid": 81.0, "bid_size": 3.0, "ask": 85.5, "ask_size": 49.0, "iv": 1.1085, "open_interest": 17986.0, "volume": 6.0, "delta": 0.6461, "gamma": 0.0013, "vega": 0.963, "theta": -0.0905, "rho": 0.7743, "theo": 84.0297, "change": 22.27, "open": 83.58, "high": 90.22, "low": 83.58, "tick": "up", "last_trade_price": 90.22, "last_trade_time": "2026-08-03T14:05:52", "percent_change": 32.7741, "prev_day_close": 67.9500007629394}, {"option": "NBIS280121P00350000", "bid": 202.2, "bid_size": 5.0, "ask": 206.5, "ask_size": 5.0, "iv": 1.1198, "open_interest": 41.0, "volume": 0.0, "delta": -0.3802, "gamma": 0.0015, "vega": 0.9635, "theta": -0.0902, "rho": -2.5059, "theo": 204.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 227.05, "last_trade_time": "2026-07-16T13:10:31", "percent_change": 0.0, "prev_day_close": 214.0}, {"option": "NBIS280121C00360000", "bid": 80.0, "bid_size": 47.0, "ask": 84.0, "ask_size": 7.0, "iv": 1.1109, "open_interest": 197.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.0013, "vega": 0.9702, "theta": -0.0914, "rho": 0.7716, "theo": 82.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.93, "last_trade_time": "2026-07-30T09:37:59", "percent_change": 0.0, "prev_day_close": 66.4249992370606}, {"option": "NBIS280121P00360000", "bid": 210.0, "bid_size": 4.0, "ask": 215.0, "ask_size": 4.0, "iv": 1.1196, "open_interest": 2.0, "volume": 0.0, "delta": -0.3891, "gamma": 0.0015, "vega": 0.97, "theta": -0.0906, "rho": -2.5699, "theo": 212.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.15, "last_trade_time": "2026-07-15T15:25:27", "percent_change": 0.0, "prev_day_close": 222.400001525879}, {"option": "NBIS280121C00370000", "bid": 78.5, "bid_size": 89.0, "ask": 83.0, "ask_size": 6.0, "iv": 1.1128, "open_interest": 659.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0013, "vega": 0.9767, "theta": -0.0923, "rho": 0.7684, "theo": 81.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.9, "last_trade_time": "2026-07-29T12:25:41", "percent_change": 0.0, "prev_day_close": 65.3499984741211}, {"option": "NBIS280121P00370000", "bid": 218.6, "bid_size": 5.0, "ask": 223.0, "ask_size": 6.0, "iv": 1.12, "open_interest": 31.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0015, "vega": 0.9734, "theta": -0.0909, "rho": -2.6101, "theo": 220.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.65, "last_trade_time": "2026-07-16T11:07:02", "percent_change": 0.0, "prev_day_close": 230.875}, {"option": "NBIS280121C00380000", "bid": 77.0, "bid_size": 67.0, "ask": 81.5, "ask_size": 3.0, "iv": 1.1116, "open_interest": 1137.0, "volume": 5.0, "delta": 0.623, "gamma": 0.0013, "vega": 0.9827, "theta": -0.093, "rho": 0.7651, "theo": 79.6568, "change": 17.865, "open": 82.15, "high": 82.15, "low": 82.04, "tick": "no_change", "last_trade_price": 82.04, "last_trade_time": "2026-08-03T12:13:40", "percent_change": 27.8379, "prev_day_close": 64.1749992370606}, {"option": "NBIS280121P00380000", "bid": 226.55, "bid_size": 12.0, "ask": 231.35, "ask_size": 17.0, "iv": 1.1182, "open_interest": 44.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0015, "vega": 0.978, "theta": -0.0911, "rho": -2.6789, "theo": 228.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 248.7, "last_trade_time": "2026-07-16T09:55:23", "percent_change": 0.0, "prev_day_close": 239.175003051758}, {"option": "NBIS280121C00390000", "bid": 75.5, "bid_size": 3.0, "ask": 80.0, "ask_size": 33.0, "iv": 1.1101, "open_interest": 3149.0, "volume": 0.0, "delta": 0.6157, "gamma": 0.0013, "vega": 0.9883, "theta": -0.0938, "rho": 0.7617, "theo": 78.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.94, "last_trade_time": "2026-07-30T10:12:32", "percent_change": 0.0, "prev_day_close": 62.9249992370606}, {"option": "NBIS280121P00390000", "bid": 235.0, "bid_size": 2.0, "ask": 239.8, "ask_size": 33.0, "iv": 1.1192, "open_interest": 133.0, "volume": 0.0, "delta": -0.4154, "gamma": 0.0015, "vega": 0.9824, "theta": -0.0912, "rho": -2.7272, "theo": 237.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 261.9, "last_trade_time": "2026-07-16T13:08:30", "percent_change": 0.0, "prev_day_close": 247.800003051758}, {"option": "NBIS280121C00400000", "bid": 75.0, "bid_size": 23.0, "ask": 79.0, "ask_size": 6.0, "iv": 1.1156, "open_interest": 3860.0, "volume": 3.0, "delta": 0.6085, "gamma": 0.0013, "vega": 0.9934, "theta": -0.0944, "rho": 0.7584, "theo": 76.9623, "change": 18.01, "open": 59.41, "high": 79.86, "low": 59.41, "tick": "up", "last_trade_price": 79.86, "last_trade_time": "2026-08-03T12:26:06", "percent_change": 29.1188, "prev_day_close": 61.8500003814697}, {"option": "NBIS280121P00400000", "bid": 243.5, "bid_size": 4.0, "ask": 248.0, "ask_size": 5.0, "iv": 1.1188, "open_interest": 19.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0016, "vega": 0.9853, "theta": -0.0913, "rho": -2.7655, "theo": 245.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.63, "last_trade_time": "2026-07-31T11:17:51", "percent_change": 0.0, "prev_day_close": 256.675003051758}, {"option": "NBIS280121C00410000", "bid": 73.0, "bid_size": 4.0, "ask": 77.5, "ask_size": 24.0, "iv": 1.1108, "open_interest": 6883.0, "volume": 9.0, "delta": 0.6014, "gamma": 0.0013, "vega": 0.9982, "theta": -0.0951, "rho": 0.7551, "theo": 75.6747, "change": 17.6, "open": 58.46, "high": 78.45, "low": 58.46, "tick": "up", "last_trade_price": 78.45, "last_trade_time": "2026-08-03T11:17:14", "percent_change": 28.9236, "prev_day_close": 60.8500003814697}, {"option": "NBIS280121P00410000", "bid": 252.0, "bid_size": 4.0, "ask": 256.5, "ask_size": 5.0, "iv": 1.1194, "open_interest": 20.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0016, "vega": 0.9882, "theta": -0.0914, "rho": -2.8173, "theo": 253.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.3, "last_trade_time": "2026-07-15T10:04:17", "percent_change": 0.0, "prev_day_close": 265.274993896484}, {"option": "NBIS280121C00420000", "bid": 72.2, "bid_size": 32.0, "ask": 76.5, "ask_size": 5.0, "iv": 1.1141, "open_interest": 787.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0013, "vega": 1.0026, "theta": -0.0956, "rho": 0.7519, "theo": 74.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.27, "last_trade_time": "2026-07-29T13:46:02", "percent_change": 0.0, "prev_day_close": 59.6749992370606}, {"option": "NBIS280121P00420000", "bid": 260.5, "bid_size": 3.0, "ask": 265.0, "ask_size": 5.0, "iv": 1.1196, "open_interest": 1.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0016, "vega": 0.9907, "theta": -0.0914, "rho": -2.8798, "theo": 262.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.9, "last_trade_time": "2026-07-29T11:54:32", "percent_change": 0.0, "prev_day_close": 274.0}, {"option": "NBIS280121C00430000", "bid": 70.95, "bid_size": 63.0, "ask": 75.0, "ask_size": 39.0, "iv": 1.1123, "open_interest": 955.0, "volume": 2.0, "delta": 0.5876, "gamma": 0.0013, "vega": 1.0066, "theta": -0.0962, "rho": 0.7486, "theo": 73.2086, "change": 14.95, "open": 73.6, "high": 73.65, "low": 73.6, "tick": "up", "last_trade_price": 73.65, "last_trade_time": "2026-08-03T11:02:22", "percent_change": 25.4685, "prev_day_close": 58.7000007629394}, {"option": "NBIS280121P00430000", "bid": 269.0, "bid_size": 4.0, "ask": 274.0, "ask_size": 8.0, "iv": 1.1219, "open_interest": 2.0, "volume": 0.0, "delta": -0.4485, "gamma": 0.0016, "vega": 0.9931, "theta": -0.0914, "rho": -2.9126, "theo": 270.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 309.85, "last_trade_time": "2026-07-29T11:54:30", "percent_change": 0.0, "prev_day_close": 282.75}, {"option": "NBIS280121C00440000", "bid": 69.5, "bid_size": 3.0, "ask": 74.0, "ask_size": 30.0, "iv": 1.1117, "open_interest": 1680.0, "volume": 140.0, "delta": 0.5809, "gamma": 0.0014, "vega": 1.0102, "theta": -0.0966, "rho": 0.7451, "theo": 72.0272, "change": 17.75, "open": 68.16, "high": 76.36, "low": 67.95, "tick": "down", "last_trade_price": 75.45, "last_trade_time": "2026-08-03T15:30:13", "percent_change": 30.7626, "prev_day_close": 57.7000007629394}, {"option": "NBIS280121P00440000", "bid": 277.6, "bid_size": 9.0, "ask": 282.5, "ask_size": 7.0, "iv": 1.1221, "open_interest": 76.0, "volume": 0.0, "delta": -0.4564, "gamma": 0.0016, "vega": 0.9931, "theta": -0.0914, "rho": -2.962, "theo": 279.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.0, "last_trade_time": "2026-07-31T11:09:48", "percent_change": 0.0, "prev_day_close": 291.5}, {"option": "NBIS280616C00075000", "bid": 163.9, "bid_size": 9.0, "ask": 168.0, "ask_size": 9.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0004, "vega": 0.3749, "theta": -0.0083, "rho": 0.6018, "theo": 165.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.949996948242}, {"option": "NBIS280616P00075000", "bid": 20.25, "bid_size": 44.0, "ask": 24.45, "ask_size": 47.0, "iv": 1.143, "open_interest": 1.0, "volume": 1.0, "delta": -0.0674, "gamma": 0.0004, "vega": 0.3822, "theta": -0.03, "rho": -0.5718, "theo": 22.5965, "change": -0.305, "open": 23.02, "high": 23.02, "low": 23.02, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-08-03T13:20:09", "percent_change": -1.30761, "prev_day_close": 23.3249998092651}, {"option": "NBIS280616C00080000", "bid": 161.7, "bid_size": 7.0, "ask": 166.0, "ask_size": 8.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0004, "vega": 0.3984, "theta": -0.0105, "rho": 0.6223, "theo": 163.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "NBIS280616P00080000", "bid": 23.7, "bid_size": 19.0, "ask": 26.4, "ask_size": 26.0, "iv": 1.1478, "open_interest": 1.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0004, "vega": 0.406, "theta": -0.0317, "rho": -0.6236, "theo": 25.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-07-30T10:05:46", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "NBIS280616C00085000", "bid": 159.0, "bid_size": 3.0, "ask": 164.0, "ask_size": 8.0, "iv": 1.1525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0004, "vega": 0.4211, "theta": -0.0127, "rho": 0.6414, "theo": 161.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.699996948242}, {"option": "NBIS280616P00085000", "bid": 26.1, "bid_size": 23.0, "ask": 28.35, "ask_size": 26.0, "iv": 1.1382, "open_interest": 11.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0004, "vega": 0.4293, "theta": -0.0334, "rho": -0.6753, "theo": 27.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-07-30T09:55:49", "percent_change": 0.0, "prev_day_close": 28.125}, {"option": "NBIS280616C00090000", "bid": 157.0, "bid_size": 3.0, "ask": 161.5, "ask_size": 8.0, "iv": 1.1464, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0004, "vega": 0.4432, "theta": -0.0148, "rho": 0.6599, "theo": 159.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "NBIS280616P00090000", "bid": 27.5, "bid_size": 6.0, "ask": 32.0, "ask_size": 102.0, "iv": 1.1356, "open_interest": 106.0, "volume": 1.0, "delta": -0.0844, "gamma": 0.0005, "vega": 0.4522, "theta": -0.035, "rho": -0.7273, "theo": 30.0415, "change": -0.725, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-03T10:50:50", "percent_change": -2.35964, "prev_day_close": 30.7250003814697}, {"option": "NBIS280616C00095000", "bid": 155.0, "bid_size": 7.0, "ask": 159.5, "ask_size": 8.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0005, "vega": 0.4647, "theta": -0.0168, "rho": 0.6766, "theo": 157.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.75}, {"option": "NBIS280616P00095000", "bid": 30.0, "bid_size": 6.0, "ask": 35.0, "ask_size": 6.0, "iv": 1.1367, "open_interest": 11.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0005, "vega": 0.4747, "theta": -0.0366, "rho": -0.7787, "theo": 32.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-07-29T11:07:45", "percent_change": 0.0, "prev_day_close": 34.4250011444092}, {"option": "NBIS280616C00100000", "bid": 153.0, "bid_size": 2.0, "ask": 157.5, "ask_size": 7.0, "iv": 1.1423, "open_interest": 1.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0005, "vega": 0.4858, "theta": -0.0188, "rho": 0.6921, "theo": 155.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-07-28T11:07:44", "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "NBIS280616P00100000", "bid": 33.0, "bid_size": 6.0, "ask": 37.1, "ask_size": 5.0, "iv": 1.1323, "open_interest": 3.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0005, "vega": 0.4965, "theta": -0.0381, "rho": -0.831, "theo": 35.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-07-29T15:14:46", "percent_change": 0.0, "prev_day_close": 37.3250007629394}, {"option": "NBIS280616C00105000", "bid": 151.5, "bid_size": 1.0, "ask": 156.0, "ask_size": 8.0, "iv": 1.1486, "open_interest": 6.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0005, "vega": 0.5062, "theta": -0.0207, "rho": 0.7064, "theo": 153.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.53, "last_trade_time": "2026-07-27T10:54:46", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "NBIS280616P00105000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 8.0, "iv": 1.1299, "open_interest": 36.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0006, "vega": 0.5173, "theta": -0.0396, "rho": -0.8847, "theo": 38.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-07-28T10:21:01", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "NBIS280616C00110000", "bid": 149.5, "bid_size": 2.0, "ask": 154.0, "ask_size": 8.0, "iv": 1.1444, "open_interest": 10.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0005, "vega": 0.5259, "theta": -0.0226, "rho": 0.7201, "theo": 151.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.9, "last_trade_time": "2026-07-28T12:32:24", "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "NBIS280616P00110000", "bid": 38.5, "bid_size": 3.0, "ask": 43.0, "ask_size": 8.0, "iv": 1.1323, "open_interest": 1.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0006, "vega": 0.538, "theta": -0.041, "rho": -0.9352, "theo": 40.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-07-29T13:16:52", "percent_change": 0.0, "prev_day_close": 43.125}, {"option": "NBIS280616C00115000", "bid": 147.5, "bid_size": 2.0, "ask": 152.0, "ask_size": 8.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0006, "vega": 0.545, "theta": -0.0244, "rho": 0.7334, "theo": 149.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "NBIS280616P00115000", "bid": 41.5, "bid_size": 3.0, "ask": 46.0, "ask_size": 5.0, "iv": 1.1335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0006, "vega": 0.5576, "theta": -0.0424, "rho": -0.9882, "theo": 43.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "NBIS280616C00120000", "bid": 145.95, "bid_size": 2.0, "ask": 150.15, "ask_size": 1.0, "iv": 1.1387, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0006, "vega": 0.5635, "theta": -0.0262, "rho": 0.7458, "theo": 147.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "NBIS280616P00120000", "bid": 45.2, "bid_size": 18.0, "ask": 48.5, "ask_size": 78.0, "iv": 1.1355, "open_interest": 12.0, "volume": 0.0, "delta": -0.1181, "gamma": 0.0006, "vega": 0.5765, "theta": -0.0437, "rho": -1.042, "theo": 46.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-07-29T12:35:29", "percent_change": 0.0, "prev_day_close": 48.5749988555908}, {"option": "NBIS280616C00125000", "bid": 144.0, "bid_size": 9.0, "ask": 148.5, "ask_size": 2.0, "iv": 1.1354, "open_interest": 3.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0006, "vega": 0.5816, "theta": -0.0278, "rho": 0.7572, "theo": 145.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.75, "last_trade_time": "2026-07-30T11:49:05", "percent_change": 0.0, "prev_day_close": 124.75}, {"option": "NBIS280616P00125000", "bid": 47.0, "bid_size": 4.0, "ask": 51.5, "ask_size": 93.0, "iv": 1.1248, "open_interest": 12.0, "volume": 1.0, "delta": -0.1237, "gamma": 0.0006, "vega": 0.5953, "theta": -0.0449, "rho": -1.0934, "theo": 49.6032, "change": -1.4, "open": 50.15, "high": 50.15, "low": 50.15, "tick": "down", "last_trade_price": 50.15, "last_trade_time": "2026-08-03T13:10:32", "percent_change": -2.71581, "prev_day_close": 51.5499992370606}, {"option": "NBIS280616C00130000", "bid": 142.0, "bid_size": 2.0, "ask": 147.0, "ask_size": 8.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0006, "vega": 0.5992, "theta": -0.0295, "rho": 0.7678, "theo": 144.3036, "change": 0.0, "open": 0.0, "high": 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": "NBIS280616P00130000", "bid": 50.0, "bid_size": 4.0, "ask": 54.5, "ask_size": 71.0, "iv": 1.1237, "open_interest": 5.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0007, "vega": 0.6137, "theta": -0.0462, "rho": -1.1455, "theo": 52.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.12, "last_trade_time": "2026-07-16T12:39:17", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "NBIS280616C00135000", "bid": 140.5, "bid_size": 2.0, "ask": 145.0, "ask_size": 6.0, "iv": 1.1295, "open_interest": 0.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0006, "vega": 0.6163, "theta": -0.0311, "rho": 0.7775, "theo": 142.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "NBIS280616P00135000", "bid": 53.9, "bid_size": 3.0, "ask": 56.85, "ask_size": 3.0, "iv": 1.1239, "open_interest": 1.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0007, "vega": 0.6312, "theta": -0.0473, "rho": -1.1998, "theo": 55.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-07-30T09:42:44", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "NBIS280616C00140000", "bid": 139.0, "bid_size": 2.0, "ask": 143.45, "ask_size": 7.0, "iv": 1.1294, "open_interest": 2.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0006, "vega": 0.6329, "theta": -0.0327, "rho": 0.7866, "theo": 141.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.75, "last_trade_time": "2026-07-30T10:40:03", "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "NBIS280616P00140000", "bid": 56.0, "bid_size": 4.0, "ask": 61.0, "ask_size": 11.0, "iv": 1.1234, "open_interest": 64.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0007, "vega": 0.6481, "theta": -0.0485, "rho": -1.2519, "theo": 58.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.77, "last_trade_time": "2026-07-24T11:00:32", "percent_change": 0.0, "prev_day_close": 61.375}, {"option": "NBIS280616C00145000", "bid": 137.5, "bid_size": 11.0, "ask": 142.0, "ask_size": 7.0, "iv": 1.1295, "open_interest": 3.0, "volume": 0.0, "delta": 0.8585, "gamma": 0.0007, "vega": 0.6489, "theta": -0.0342, "rho": 0.7955, "theo": 139.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.75, "last_trade_time": "2026-07-28T12:03:28", "percent_change": 0.0, "prev_day_close": 118.650001525879}, {"option": "NBIS280616P00145000", "bid": 60.15, "bid_size": 28.0, "ask": 64.0, "ask_size": 6.0, "iv": 1.1291, "open_interest": 5.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0007, "vega": 0.6647, "theta": -0.0495, "rho": -1.3007, "theo": 61.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.01, "last_trade_time": "2026-07-30T10:41:00", "percent_change": 0.0, "prev_day_close": 64.4000015258789}, {"option": "NBIS280616C00150000", "bid": 136.0, "bid_size": 10.0, "ask": 140.5, "ask_size": 8.0, "iv": 1.1287, "open_interest": 20.0, "volume": 0.0, "delta": 0.8535, "gamma": 0.0007, "vega": 0.6644, "theta": -0.0356, "rho": 0.8042, "theo": 138.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.8, "last_trade_time": "2026-07-29T15:59:47", "percent_change": 0.0, "prev_day_close": 117.474998474121}, {"option": "NBIS280616P00150000", "bid": 63.3, "bid_size": 19.0, "ask": 66.2, "ask_size": 48.0, "iv": 1.1208, "open_interest": 16.0, "volume": 10.0, "delta": -0.151, "gamma": 0.0007, "vega": 0.6805, "theta": -0.0506, "rho": -1.3538, "theo": 65.0566, "change": -2.725, "open": 65.5, "high": 65.5, "low": 65.5, "tick": "down", "last_trade_price": 65.5, "last_trade_time": "2026-08-03T11:03:38", "percent_change": -3.99413, "prev_day_close": 68.2249984741211}, {"option": "NBIS280616C00155000", "bid": 134.0, "bid_size": 3.0, "ask": 139.0, "ask_size": 9.0, "iv": 1.1274, "open_interest": 13.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0007, "vega": 0.6795, "theta": -0.0371, "rho": 0.8123, "theo": 136.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.45, "last_trade_time": "2026-07-29T13:27:45", "percent_change": 0.0, "prev_day_close": 116.25}, {"option": "NBIS280616P00155000", "bid": 66.5, "bid_size": 19.0, "ask": 69.15, "ask_size": 22.0, "iv": 1.118, "open_interest": 1.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0008, "vega": 0.6962, "theta": -0.0516, "rho": -1.4039, "theo": 68.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-07-30T10:51:33", "percent_change": 0.0, "prev_day_close": 71.1749992370606}, {"option": "NBIS280616C00160000", "bid": 133.0, "bid_size": 19.0, "ask": 137.5, "ask_size": 8.0, "iv": 1.1256, "open_interest": 28.0, "volume": 1.0, "delta": 0.8437, "gamma": 0.0007, "vega": 0.6941, "theta": -0.0384, "rho": 0.8198, "theo": 135.0967, "change": 16.285, "open": 130.71, "high": 130.71, "low": 130.71, "tick": "up", "last_trade_price": 130.71, "last_trade_time": "2026-08-03T10:28:25", "percent_change": 14.232, "prev_day_close": 114.424999237061}, {"option": "NBIS280616P00160000", "bid": 69.0, "bid_size": 42.0, "ask": 73.5, "ask_size": 4.0, "iv": 1.1197, "open_interest": 22.0, "volume": 1.0, "delta": -0.1617, "gamma": 0.0008, "vega": 0.7112, "theta": -0.0526, "rho": -1.4564, "theo": 71.5162, "change": -1.75, "open": 72.95, "high": 72.95, "low": 72.95, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-08-03T10:04:18", "percent_change": -2.34271, "prev_day_close": 74.7000007629394}, {"option": "NBIS280616C00165000", "bid": 131.5, "bid_size": 2.0, "ask": 136.0, "ask_size": 15.0, "iv": 1.1235, "open_interest": 15.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0007, "vega": 0.7084, "theta": -0.0398, "rho": 0.8268, "theo": 133.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-07-28T12:46:00", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "NBIS280616P00165000", "bid": 72.5, "bid_size": 18.0, "ask": 76.5, "ask_size": 60.0, "iv": 1.1185, "open_interest": 17.0, "volume": 1.0, "delta": -0.167, "gamma": 0.0008, "vega": 0.7258, "theta": -0.0535, "rho": -1.5054, "theo": 74.8016, "change": -3.75, "open": 74.5, "high": 74.5, "low": 74.5, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-03T15:14:25", "percent_change": -4.79233, "prev_day_close": 78.25}, {"option": "NBIS280616C00170000", "bid": 130.5, "bid_size": 9.0, "ask": 134.55, "ask_size": 15.0, "iv": 1.1249, "open_interest": 12.0, "volume": 0.0, "delta": 0.834, "gamma": 0.0008, "vega": 0.7222, "theta": -0.0411, "rho": 0.8333, "theo": 132.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.2, "last_trade_time": "2026-07-29T10:32:05", "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "NBIS280616P00170000", "bid": 76.45, "bid_size": 18.0, "ask": 80.0, "ask_size": 53.0, "iv": 1.1232, "open_interest": 2.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0008, "vega": 0.7401, "theta": -0.0544, "rho": -1.5581, "theo": 78.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.27, "last_trade_time": "2026-07-31T10:31:29", "percent_change": 0.0, "prev_day_close": 81.5750007629394}, {"option": "NBIS280616C00175000", "bid": 129.0, "bid_size": 13.0, "ask": 133.1, "ask_size": 9.0, "iv": 1.1224, "open_interest": 12.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0008, "vega": 0.7357, "theta": -0.0424, "rho": 0.8391, "theo": 130.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.85, "last_trade_time": "2026-07-21T14:20:11", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "NBIS280616P00175000", "bid": 79.5, "bid_size": 17.0, "ask": 83.5, "ask_size": 6.0, "iv": 1.1212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0008, "vega": 0.7538, "theta": -0.0552, "rho": -1.6054, "theo": 81.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-07-02T10:49:39", "percent_change": 0.0, "prev_day_close": 85.0250015258789}, {"option": "NBIS280616C00180000", "bid": 127.5, "bid_size": 13.0, "ask": 131.5, "ask_size": 9.0, "iv": 1.1186, "open_interest": 44.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0008, "vega": 0.7488, "theta": -0.0436, "rho": 0.8445, "theo": 129.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.56, "last_trade_time": "2026-07-29T14:48:19", "percent_change": 0.0, "prev_day_close": 109.474998474121}, {"option": "NBIS280616P00180000", "bid": 82.6, "bid_size": 36.0, "ask": 86.5, "ask_size": 64.0, "iv": 1.1163, "open_interest": 54.0, "volume": 12.0, "delta": -0.1826, "gamma": 0.0009, "vega": 0.7672, "theta": -0.056, "rho": -1.6556, "theo": 84.8599, "change": -4.15, "open": 86.35, "high": 86.35, "low": 84.5, "tick": "up", "last_trade_price": 84.6, "last_trade_time": "2026-08-03T12:05:42", "percent_change": -4.67606, "prev_day_close": 88.75}, {"option": "NBIS280616C00185000", "bid": 126.5, "bid_size": 13.0, "ask": 130.35, "ask_size": 6.0, "iv": 1.1207, "open_interest": 17.0, "volume": 1.0, "delta": 0.8198, "gamma": 0.0008, "vega": 0.7614, "theta": -0.0448, "rho": 0.8498, "theo": 128.3418, "change": 10.15, "open": 118.8, "high": 118.8, "low": 118.8, "tick": "up", "last_trade_price": 118.8, "last_trade_time": "2026-08-03T10:05:42", "percent_change": 9.34192, "prev_day_close": 108.650001525879}, {"option": "NBIS280616P00185000", "bid": 86.0, "bid_size": 26.0, "ask": 90.0, "ask_size": 27.0, "iv": 1.1161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0009, "vega": 0.7801, "theta": -0.0568, "rho": -1.7063, "theo": 88.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "NBIS280616C00190000", "bid": 125.0, "bid_size": 10.0, "ask": 129.45, "ask_size": 10.0, "iv": 1.1209, "open_interest": 14.0, "volume": 1.0, "delta": 0.8152, "gamma": 0.0008, "vega": 0.7737, "theta": -0.046, "rho": 0.8548, "theo": 127.0772, "change": 18.975, "open": 126.0, "high": 126.0, "low": 126.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-08-03T10:47:01", "percent_change": 17.7295, "prev_day_close": 107.025001525879}, {"option": "NBIS280616P00190000", "bid": 89.0, "bid_size": 3.0, "ask": 93.5, "ask_size": 46.0, "iv": 1.1131, "open_interest": 1.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0009, "vega": 0.7926, "theta": -0.0576, "rho": -1.7532, "theo": 91.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-07-30T10:21:37", "percent_change": 0.0, "prev_day_close": 96.0}, {"option": "NBIS280616C00195000", "bid": 124.0, "bid_size": 5.0, "ask": 128.5, "ask_size": 2.0, "iv": 1.1201, "open_interest": 5.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.0008, "vega": 0.7856, "theta": -0.0471, "rho": 0.8598, "theo": 125.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.75, "last_trade_time": "2026-07-31T13:06:20", "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "NBIS280616P00195000", "bid": 92.6, "bid_size": 26.0, "ask": 97.0, "ask_size": 34.0, "iv": 1.1134, "open_interest": 2.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0009, "vega": 0.8048, "theta": -0.0583, "rho": -1.8002, "theo": 95.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.98, "last_trade_time": "2026-07-31T11:24:27", "percent_change": 0.0, "prev_day_close": 99.4749984741211}, {"option": "NBIS280616C00200000", "bid": 122.5, "bid_size": 12.0, "ask": 126.7, "ask_size": 6.0, "iv": 1.1174, "open_interest": 70.0, "volume": 3.0, "delta": 0.8061, "gamma": 0.0008, "vega": 0.7972, "theta": -0.0482, "rho": 0.8644, "theo": 124.6252, "change": 24.925, "open": 112.33, "high": 130.0, "low": 112.33, "tick": "up", "last_trade_price": 130.0, "last_trade_time": "2026-08-03T12:57:20", "percent_change": 23.7212, "prev_day_close": 105.075000762939}, {"option": "NBIS280616P00200000", "bid": 96.0, "bid_size": 4.0, "ask": 100.5, "ask_size": 20.0, "iv": 1.1123, "open_interest": 3.0, "volume": 1.0, "delta": -0.203, "gamma": 0.0009, "vega": 0.8166, "theta": -0.059, "rho": -1.8482, "theo": 98.6982, "change": -5.04, "open": 98.36, "high": 98.36, "low": 98.36, "tick": "down", "last_trade_price": 98.36, "last_trade_time": "2026-08-03T13:12:24", "percent_change": -4.87428, "prev_day_close": 103.400001525879}, {"option": "NBIS280616C00210000", "bid": 120.0, "bid_size": 2.0, "ask": 124.5, "ask_size": 1.0, "iv": 1.1163, "open_interest": 20.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0008, "vega": 0.8194, "theta": -0.0503, "rho": 0.873, "theo": 122.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.4, "last_trade_time": "2026-07-30T11:06:24", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "NBIS280616P00210000", "bid": 103.05, "bid_size": 25.0, "ask": 107.5, "ask_size": 55.0, "iv": 1.1103, "open_interest": 7.0, "volume": 0.0, "delta": -0.213, "gamma": 0.001, "vega": 0.8389, "theta": -0.0603, "rho": -1.9476, "theo": 105.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.21, "last_trade_time": "2026-07-24T12:49:44", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "NBIS280616C00220000", "bid": 118.45, "bid_size": 11.0, "ask": 122.5, "ask_size": 3.0, "iv": 1.1181, "open_interest": 40.0, "volume": 2.0, "delta": 0.7883, "gamma": 0.0009, "vega": 0.8404, "theta": -0.0523, "rho": 0.8802, "theo": 120.0045, "change": 21.275, "open": 122.04, "high": 122.25, "low": 122.04, "tick": "up", "last_trade_price": 122.25, "last_trade_time": "2026-08-03T15:54:59", "percent_change": 21.0696, "prev_day_close": 100.974998474121}, {"option": "NBIS280616P00220000", "bid": 110.5, "bid_size": 20.0, "ask": 115.0, "ask_size": 3.0, "iv": 1.1127, "open_interest": 6.0, "volume": 1.0, "delta": -0.2228, "gamma": 0.001, "vega": 0.86, "theta": -0.0615, "rho": -2.0372, "theo": 112.9901, "change": -5.255, "open": 112.72, "high": 112.72, "low": 112.72, "tick": "down", "last_trade_price": 112.72, "last_trade_time": "2026-08-03T11:35:30", "percent_change": -4.45433, "prev_day_close": 117.974998474121}, {"option": "NBIS280616C00230000", "bid": 115.5, "bid_size": 3.0, "ask": 119.75, "ask_size": 5.0, "iv": 1.1122, "open_interest": 207.0, "volume": 0.0, "delta": 0.7797, "gamma": 0.0009, "vega": 0.8601, "theta": -0.0541, "rho": 0.8859, "theo": 117.8252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.35, "last_trade_time": "2026-07-21T10:44:10", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "NBIS280616P00230000", "bid": 118.0, "bid_size": 24.0, "ask": 121.5, "ask_size": 22.0, "iv": 1.1086, "open_interest": 11.0, "volume": 0.0, "delta": -0.2325, "gamma": 0.001, "vega": 0.8797, "theta": -0.0626, "rho": -2.1281, "theo": 120.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 124.28, "last_trade_time": "2026-07-02T15:37:16", "percent_change": 0.0, "prev_day_close": 125.625}, {"option": "NBIS280616C00240000", "bid": 113.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 2.0, "iv": 1.1138, "open_interest": 22.0, "volume": 1.0, "delta": 0.7713, "gamma": 0.0009, "vega": 0.8788, "theta": -0.0559, "rho": 0.8908, "theo": 115.727, "change": 25.505, "open": 122.43, "high": 122.43, "low": 122.43, "tick": "up", "last_trade_price": 122.43, "last_trade_time": "2026-08-03T14:13:03", "percent_change": 26.3142, "prev_day_close": 96.9249992370606}, {"option": "NBIS280616P00240000", "bid": 125.0, "bid_size": 4.0, "ask": 129.5, "ask_size": 59.0, "iv": 1.1092, "open_interest": 39.0, "volume": 0.0, "delta": -0.242, "gamma": 0.001, "vega": 0.8983, "theta": -0.0636, "rho": -2.2177, "theo": 127.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.26, "last_trade_time": "2026-07-28T09:47:23", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "NBIS280616C00250000", "bid": 111.5, "bid_size": 1.0, "ask": 116.0, "ask_size": 2.0, "iv": 1.111, "open_interest": 37.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0009, "vega": 0.8964, "theta": -0.0576, "rho": 0.8953, "theo": 113.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.0, "last_trade_time": "2026-07-30T11:34:23", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "NBIS280616P00250000", "bid": 132.5, "bid_size": 4.0, "ask": 136.5, "ask_size": 23.0, "iv": 1.1064, "open_interest": 3.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0011, "vega": 0.916, "theta": -0.0646, "rho": -2.3072, "theo": 135.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.77, "last_trade_time": "2026-07-29T13:20:40", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "NBIS280616C00260000", "bid": 109.5, "bid_size": 2.0, "ask": 113.55, "ask_size": 8.0, "iv": 1.109, "open_interest": 231.0, "volume": 0.0, "delta": 0.755, "gamma": 0.001, "vega": 0.9132, "theta": -0.0592, "rho": 0.8996, "theo": 111.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.98, "last_trade_time": "2026-07-30T10:48:38", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "NBIS280616P00260000", "bid": 140.0, "bid_size": 4.0, "ask": 144.5, "ask_size": 16.0, "iv": 1.1075, "open_interest": 2.0, "volume": 0.0, "delta": -0.2607, "gamma": 0.0011, "vega": 0.9322, "theta": -0.0654, "rho": -2.3908, "theo": 142.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.02, "last_trade_time": "2026-07-29T13:20:40", "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "NBIS280616C00270000", "bid": 107.5, "bid_size": 2.0, "ask": 112.5, "ask_size": 7.0, "iv": 1.1095, "open_interest": 68.0, "volume": 0.0, "delta": 0.747, "gamma": 0.001, "vega": 0.9289, "theta": -0.0607, "rho": 0.9034, "theo": 109.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.33, "last_trade_time": "2026-07-29T11:18:49", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "NBIS280616P00270000", "bid": 148.0, "bid_size": 3.0, "ask": 152.0, "ask_size": 3.0, "iv": 1.1083, "open_interest": 10.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0011, "vega": 0.9476, "theta": -0.0661, "rho": -2.4842, "theo": 150.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.4, "last_trade_time": "2026-07-27T10:48:08", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "NBIS280616C00280000", "bid": 105.5, "bid_size": 10.0, "ask": 110.5, "ask_size": 9.0, "iv": 1.1095, "open_interest": 9.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.001, "vega": 0.9438, "theta": -0.0621, "rho": 0.9064, "theo": 108.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.49, "last_trade_time": "2026-07-28T10:22:12", "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "NBIS280616P00280000", "bid": 155.5, "bid_size": 4.0, "ask": 159.5, "ask_size": 3.0, "iv": 1.1056, "open_interest": 10.0, "volume": 0.0, "delta": -0.2788, "gamma": 0.0011, "vega": 0.9614, "theta": -0.0668, "rho": -2.5582, "theo": 157.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.5, "last_trade_time": "2026-07-27T10:48:09", "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "NBIS280616C00290000", "bid": 104.0, "bid_size": 3.0, "ask": 108.5, "ask_size": 1.0, "iv": 1.1094, "open_interest": 8.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.001, "vega": 0.9577, "theta": -0.0635, "rho": 0.9085, "theo": 106.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.28, "last_trade_time": "2026-07-29T15:54:51", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "NBIS280616P00290000", "bid": 163.5, "bid_size": 3.0, "ask": 167.2, "ask_size": 7.0, "iv": 1.1064, "open_interest": 1.0, "volume": 0.0, "delta": -0.2874, "gamma": 0.0012, "vega": 0.975, "theta": -0.0675, "rho": -2.6392, "theo": 165.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.7, "last_trade_time": "2026-07-09T10:45:13", "percent_change": 0.0, "prev_day_close": 172.974998474121}, {"option": "NBIS280616C00300000", "bid": 103.1, "bid_size": 19.0, "ask": 106.5, "ask_size": 8.0, "iv": 1.111, "open_interest": 225.0, "volume": 0.0, "delta": 0.724, "gamma": 0.001, "vega": 0.9711, "theta": -0.0647, "rho": 0.9101, "theo": 104.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.02, "last_trade_time": "2026-07-31T11:24:03", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "NBIS280616P00300000", "bid": 171.5, "bid_size": 2.0, "ask": 175.0, "ask_size": 2.0, "iv": 1.106, "open_interest": 385.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0012, "vega": 0.9871, "theta": -0.068, "rho": -2.7167, "theo": 173.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.01, "last_trade_time": "2026-07-28T14:55:30", "percent_change": 0.0, "prev_day_close": 180.875}, {"option": "NBIS280616C00310000", "bid": 100.5, "bid_size": 2.0, "ask": 105.05, "ask_size": 1.0, "iv": 1.1063, "open_interest": 13.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.001, "vega": 0.9835, "theta": -0.066, "rho": 0.911, "theo": 102.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.38, "last_trade_time": "2026-07-27T12:59:51", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "NBIS280616P00310000", "bid": 179.5, "bid_size": 3.0, "ask": 183.05, "ask_size": 15.0, "iv": 1.107, "open_interest": 10.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0012, "vega": 0.9989, "theta": -0.0685, "rho": -2.7941, "theo": 181.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.75, "last_trade_time": "2026-07-02T13:25:08", "percent_change": 0.0, "prev_day_close": 188.849998474121}, {"option": "NBIS280616C00320000", "bid": 99.0, "bid_size": 3.0, "ask": 103.55, "ask_size": 2.0, "iv": 1.1067, "open_interest": 13.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.001, "vega": 0.9953, "theta": -0.0671, "rho": 0.9116, "theo": 101.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.73, "last_trade_time": "2026-07-28T14:11:00", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "NBIS280616P00320000", "bid": 187.5, "bid_size": 3.0, "ask": 191.0, "ask_size": 3.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0012, "vega": 1.0099, "theta": -0.0689, "rho": -2.8713, "theo": 189.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "NBIS280616C00330000", "bid": 97.5, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 1.1067, "open_interest": 37.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0011, "vega": 1.0064, "theta": -0.0682, "rho": 0.9122, "theo": 99.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-07-30T10:05:28", "percent_change": 0.0, "prev_day_close": 82.6749992370606}, {"option": "NBIS280616P00330000", "bid": 195.5, "bid_size": 3.0, "ask": 199.0, "ask_size": 3.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0012, "vega": 1.0196, "theta": -0.0693, "rho": -2.9423, "theo": 197.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.5}, {"option": "NBIS280616C00340000", "bid": 96.35, "bid_size": 2.0, "ask": 100.5, "ask_size": 7.0, "iv": 1.1082, "open_interest": 14.0, "volume": 0.0, "delta": 0.6954, "gamma": 0.0011, "vega": 1.017, "theta": -0.0692, "rho": 0.9126, "theo": 98.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.45, "last_trade_time": "2026-07-30T10:05:30", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "NBIS280616P00340000", "bid": 203.45, "bid_size": 3.0, "ask": 207.3, "ask_size": 2.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.3299, "gamma": 0.0013, "vega": 1.0291, "theta": -0.0696, "rho": -3.0107, "theo": 205.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.824996948242}, {"option": "NBIS280616C00350000", "bid": 94.5, "bid_size": 3.0, "ask": 99.0, "ask_size": 2.0, "iv": 1.1054, "open_interest": 63.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0011, "vega": 1.027, "theta": -0.0702, "rho": 0.9129, "theo": 96.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-07-30T10:05:29", "percent_change": 0.0, "prev_day_close": 79.9249992370606}, {"option": "NBIS280616P00350000", "bid": 211.5, "bid_size": 2.0, "ask": 215.35, "ask_size": 15.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0013, "vega": 1.037, "theta": -0.0699, "rho": -3.0834, "theo": 213.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.324996948242}, {"option": "NBIS280616C00360000", "bid": 93.2, "bid_size": 2.0, "ask": 97.5, "ask_size": 7.0, "iv": 1.1051, "open_interest": 21.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0011, "vega": 1.0365, "theta": -0.0711, "rho": 0.9129, "theo": 95.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-07-30T10:05:30", "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "NBIS280616P00360000", "bid": 219.5, "bid_size": 3.0, "ask": 223.7, "ask_size": 3.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0013, "vega": 1.0464, "theta": -0.0701, "rho": -3.163, "theo": 221.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 230.675003051758}, {"option": "NBIS280616C00370000", "bid": 92.0, "bid_size": 1.0, "ask": 96.0, "ask_size": 5.0, "iv": 1.1049, "open_interest": 30.0, "volume": 0.0, "delta": 0.6753, "gamma": 0.0011, "vega": 1.0454, "theta": -0.072, "rho": 0.9125, "theo": 94.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-07-30T10:03:17", "percent_change": 0.0, "prev_day_close": 77.4249992370606}, {"option": "NBIS280616P00370000", "bid": 227.95, "bid_size": 3.0, "ask": 231.95, "ask_size": 6.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": -0.354, "gamma": 0.0013, "vega": 1.0522, "theta": -0.0703, "rho": -3.2226, "theo": 229.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.150001525879}, {"option": "NBIS280616C00380000", "bid": 90.5, "bid_size": 1.0, "ask": 95.0, "ask_size": 8.0, "iv": 1.1054, "open_interest": 40.0, "volume": 0.0, "delta": 0.6688, "gamma": 0.0011, "vega": 1.0537, "theta": -0.0728, "rho": 0.9116, "theo": 92.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.88, "last_trade_time": "2026-07-29T12:06:41", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "NBIS280616P00380000", "bid": 236.0, "bid_size": 4.0, "ask": 240.5, "ask_size": 2.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0014, "vega": 1.0585, "theta": -0.0704, "rho": -3.2784, "theo": 238.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 247.400001525879}, {"option": "NBIS280616C00390000", "bid": 89.0, "bid_size": 2.0, "ask": 93.5, "ask_size": 20.0, "iv": 1.1031, "open_interest": 61.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0011, "vega": 1.0616, "theta": -0.0736, "rho": 0.9103, "theo": 91.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.2, "last_trade_time": "2026-07-30T11:04:12", "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "NBIS280616P00390000", "bid": 244.55, "bid_size": 10.0, "ask": 248.6, "ask_size": 15.0, "iv": 1.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.3696, "gamma": 0.0014, "vega": 1.0648, "theta": -0.0705, "rho": -3.3451, "theo": 246.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "NBIS280616C00400000", "bid": 88.7, "bid_size": 14.0, "ask": 92.5, "ask_size": 8.0, "iv": 1.1085, "open_interest": 75.0, "volume": 1.0, "delta": 0.6562, "gamma": 0.0011, "vega": 1.0689, "theta": -0.0744, "rho": 0.9087, "theo": 90.1112, "change": 17.75, "open": 92.25, "high": 92.25, "low": 92.25, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-08-03T13:03:43", "percent_change": 23.8255, "prev_day_close": 74.5}, {"option": "NBIS280616P00400000", "bid": 252.5, "bid_size": 4.0, "ask": 257.15, "ask_size": 16.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0014, "vega": 1.0703, "theta": -0.0706, "rho": -3.4017, "theo": 254.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.5}, {"option": "NBIS280616C00410000", "bid": 87.3, "bid_size": 16.0, "ask": 91.0, "ask_size": 14.0, "iv": 1.1061, "open_interest": 22.0, "volume": 2.0, "delta": 0.6501, "gamma": 0.0011, "vega": 1.0758, "theta": -0.0751, "rho": 0.9069, "theo": 88.8739, "change": 4.475, "open": 77.45, "high": 77.45, "low": 77.45, "tick": "up", "last_trade_price": 77.45, "last_trade_time": "2026-08-03T09:52:44", "percent_change": 6.13224, "prev_day_close": 72.9749984741211}, {"option": "NBIS280616P00410000", "bid": 261.0, "bid_size": 4.0, "ask": 265.35, "ask_size": 12.0, "iv": 1.1034, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0014, "vega": 1.0748, "theta": -0.0707, "rho": -3.4557, "theo": 263.1841, "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": 273.199996948242}, {"option": "NBIS280616C00420000", "bid": 85.5, "bid_size": 3.0, "ask": 90.0, "ask_size": 6.0, "iv": 1.1039, "open_interest": 226.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0011, "vega": 1.0823, "theta": -0.0757, "rho": 0.9051, "theo": 87.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-07-31T12:11:35", "percent_change": 0.0, "prev_day_close": 71.9749984741211}, {"option": "NBIS280616P00420000", "bid": 269.5, "bid_size": 6.0, "ask": 274.0, "ask_size": 15.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0014, "vega": 1.0802, "theta": -0.0707, "rho": -3.5247, "theo": 271.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.75}, {"option": "NBIS280616C00430000", "bid": 84.0, "bid_size": 3.0, "ask": 88.5, "ask_size": 11.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0012, "vega": 1.0884, "theta": -0.0764, "rho": 0.9032, "theo": 86.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "NBIS280616P00430000", "bid": 278.0, "bid_size": 4.0, "ask": 282.5, "ask_size": 15.0, "iv": 1.1047, "open_interest": 12.0, "volume": 0.0, "delta": -0.3994, "gamma": 0.0014, "vega": 1.0845, "theta": -0.0706, "rho": -3.5822, "theo": 280.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.9, "last_trade_time": "2026-07-29T12:06:54", "percent_change": 0.0, "prev_day_close": 290.475006103516}, {"option": "NBIS280616C00440000", "bid": 84.0, "bid_size": 14.0, "ask": 87.5, "ask_size": 8.0, "iv": 1.1061, "open_interest": 411.0, "volume": 16.0, "delta": 0.6324, "gamma": 0.0012, "vega": 1.0942, "theta": -0.077, "rho": 0.9014, "theo": 85.3513, "change": 13.575, "open": 64.25, "high": 83.55, "low": 64.25, "tick": "no_change", "last_trade_price": 83.55, "last_trade_time": "2026-08-03T10:44:08", "percent_change": 19.3998, "prev_day_close": 69.9749984741211}, {"option": "NBIS280616P00440000", "bid": 286.5, "bid_size": 1.0, "ask": 291.0, "ask_size": 9.0, "iv": 1.1042, "open_interest": 8.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0014, "vega": 1.0865, "theta": -0.0705, "rho": -3.6159, "theo": 288.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.75, "last_trade_time": "2026-07-15T09:32:24", "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "NBIS281215C00075000", "bid": 169.45, "bid_size": 6.0, "ask": 173.5, "ask_size": 7.0, "iv": 1.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0003, "vega": 0.4026, "theta": -0.0059, "rho": 0.6601, "theo": 171.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.25}, {"option": "NBIS281215P00075000", "bid": 24.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 99.0, "iv": 1.1252, "open_interest": 30.0, "volume": 2.0, "delta": -0.0644, "gamma": 0.0004, "vega": 0.4146, "theta": -0.0253, "rho": -0.7623, "theo": 26.6302, "change": -0.85, "open": 27.5, "high": 27.5, "low": 27.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-03T11:08:22", "percent_change": -3.05206, "prev_day_close": 27.8499994277954}, {"option": "NBIS281215C00080000", "bid": 167.0, "bid_size": 7.0, "ask": 171.5, "ask_size": 8.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0003, "vega": 0.4258, "theta": -0.0077, "rho": 0.682, "theo": 169.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "NBIS281215P00080000", "bid": 26.5, "bid_size": 6.0, "ask": 31.5, "ask_size": 6.0, "iv": 1.1259, "open_interest": 1.0, "volume": 2.0, "delta": -0.0694, "gamma": 0.0004, "vega": 0.4387, "theta": -0.0266, "rho": -0.8258, "theo": 29.2845, "change": -1.7, "open": 29.0, "high": 29.0, "low": 29.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-03T12:02:27", "percent_change": -5.53746, "prev_day_close": 30.6999998092651}, {"option": "NBIS281215C00085000", "bid": 165.0, "bid_size": 2.0, "ask": 169.5, "ask_size": 10.0, "iv": 1.126, "open_interest": 17.0, "volume": 12.0, "delta": 0.9282, "gamma": 0.0004, "vega": 0.4483, "theta": -0.0094, "rho": 0.7026, "theo": 167.4533, "change": 27.3, "open": 172.0, "high": 172.0, "low": 172.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-08-03T15:16:47", "percent_change": 18.8666, "prev_day_close": 144.699996948242}, {"option": "NBIS281215P00085000", "bid": 30.35, "bid_size": 39.0, "ask": 33.05, "ask_size": 41.0, "iv": 1.124, "open_interest": 7.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0004, "vega": 0.4623, "theta": -0.028, "rho": -0.889, "theo": 32.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-07-30T09:43:26", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "NBIS281215C00090000", "bid": 163.85, "bid_size": 5.0, "ask": 168.0, "ask_size": 3.0, "iv": 1.1345, "open_interest": 78.0, "volume": 10.0, "delta": 0.9236, "gamma": 0.0004, "vega": 0.4703, "theta": -0.011, "rho": 0.7216, "theo": 165.6573, "change": 24.225, "open": 167.28, "high": 167.3, "low": 167.28, "tick": "up", "last_trade_price": 167.3, "last_trade_time": "2026-08-03T11:10:58", "percent_change": 16.9317, "prev_day_close": 143.074996948242}, {"option": "NBIS281215P00090000", "bid": 33.9, "bid_size": 12.0, "ask": 35.85, "ask_size": 1.0, "iv": 1.1205, "open_interest": 1492.0, "volume": 68.0, "delta": -0.0793, "gamma": 0.0004, "vega": 0.4853, "theta": -0.0293, "rho": -0.9534, "theo": 34.7825, "change": -1.275, "open": 35.25, "high": 35.7, "low": 34.35, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-08-03T15:37:42", "percent_change": -3.55401, "prev_day_close": 35.875}, {"option": "NBIS281215C00095000", "bid": 162.25, "bid_size": 5.0, "ask": 166.0, "ask_size": 2.0, "iv": 1.1315, "open_interest": 17.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0004, "vega": 0.4918, "theta": -0.0126, "rho": 0.7393, "theo": 163.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-07-29T09:57:39", "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "NBIS281215P00095000", "bid": 36.55, "bid_size": 33.0, "ask": 40.0, "ask_size": 6.0, "iv": 1.1402, "open_interest": 140.0, "volume": 3.0, "delta": -0.0842, "gamma": 0.0004, "vega": 0.5078, "theta": -0.0305, "rho": -1.0181, "theo": 37.6205, "change": -1.55, "open": 38.5, "high": 38.5, "low": 37.7, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-03T12:01:51", "percent_change": -3.94904, "prev_day_close": 39.25}, {"option": "NBIS281215C00100000", "bid": 160.0, "bid_size": 21.0, "ask": 164.35, "ask_size": 13.0, "iv": 1.1249, "open_interest": 144.0, "volume": 3.0, "delta": 0.9145, "gamma": 0.0004, "vega": 0.5125, "theta": -0.0141, "rho": 0.756, "theo": 162.2231, "change": 26.85, "open": 142.0, "high": 166.75, "low": 142.0, "tick": "up", "last_trade_price": 166.75, "last_trade_time": "2026-08-03T12:09:56", "percent_change": 19.1923, "prev_day_close": 139.900001525879}, {"option": "NBIS281215P00100000", "bid": 38.0, "bid_size": 6.0, "ask": 42.5, "ask_size": 90.0, "iv": 1.1209, "open_interest": 297.0, "volume": 3.0, "delta": -0.0892, "gamma": 0.0004, "vega": 0.5296, "theta": -0.0317, "rho": -1.0785, "theo": 40.5125, "change": -0.86, "open": 41.36, "high": 41.39, "low": 41.36, "tick": "up", "last_trade_price": 41.39, "last_trade_time": "2026-08-03T10:41:11", "percent_change": -2.0355, "prev_day_close": 42.25}, {"option": "NBIS281215C00105000", "bid": 158.5, "bid_size": 8.0, "ask": 163.0, "ask_size": 8.0, "iv": 1.1276, "open_interest": 19.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0004, "vega": 0.5326, "theta": -0.0156, "rho": 0.7722, "theo": 160.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.75, "last_trade_time": "2026-07-27T14:00:27", "percent_change": 0.0, "prev_day_close": 138.474998474121}, {"option": "NBIS281215P00105000", "bid": 41.0, "bid_size": 81.0, "ask": 45.5, "ask_size": 6.0, "iv": 1.1207, "open_interest": 318.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0005, "vega": 0.5503, "theta": -0.0329, "rho": -1.1424, "theo": 43.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.25, "last_trade_time": "2026-07-31T10:18:35", "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "NBIS281215C00110000", "bid": 156.5, "bid_size": 3.0, "ask": 161.0, "ask_size": 8.0, "iv": 1.119, "open_interest": 44.0, "volume": 10.0, "delta": 0.9055, "gamma": 0.0004, "vega": 0.5521, "theta": -0.017, "rho": 0.7876, "theo": 158.9781, "change": 23.975, "open": 160.63, "high": 160.65, "low": 160.63, "tick": "up", "last_trade_price": 160.65, "last_trade_time": "2026-08-03T11:10:58", "percent_change": 17.5416, "prev_day_close": 136.674995422363}, {"option": "NBIS281215P00110000", "bid": 44.0, "bid_size": 49.0, "ask": 48.5, "ask_size": 6.0, "iv": 1.1197, "open_interest": 19.0, "volume": 7.0, "delta": -0.0989, "gamma": 0.0005, "vega": 0.5706, "theta": -0.034, "rho": -1.2066, "theo": 46.4473, "change": -1.15, "open": 47.3, "high": 47.3, "low": 47.2, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-08-03T13:27:13", "percent_change": -2.37849, "prev_day_close": 48.3500003814697}, {"option": "NBIS281215C00115000", "bid": 155.0, "bid_size": 12.0, "ask": 159.5, "ask_size": 8.0, "iv": 1.1189, "open_interest": 14.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0005, "vega": 0.571, "theta": -0.0184, "rho": 0.8022, "theo": 157.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-07-30T10:13:45", "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "NBIS281215P00115000", "bid": 47.0, "bid_size": 59.0, "ask": 51.5, "ask_size": 7.0, "iv": 1.118, "open_interest": 16.0, "volume": 7.0, "delta": -0.1038, "gamma": 0.0005, "vega": 0.5907, "theta": -0.035, "rho": -1.2687, "theo": 49.4842, "change": -0.925, "open": 50.73, "high": 50.73, "low": 50.2, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-08-03T13:27:13", "percent_change": -1.80929, "prev_day_close": 51.125}, {"option": "NBIS281215C00120000", "bid": 153.5, "bid_size": 35.0, "ask": 158.0, "ask_size": 2.0, "iv": 1.1182, "open_interest": 32.0, "volume": 1.0, "delta": 0.8967, "gamma": 0.0005, "vega": 0.5894, "theta": -0.0198, "rho": 0.8158, "theo": 155.9005, "change": 25.6, "open": 159.85, "high": 159.85, "low": 159.85, "tick": "up", "last_trade_price": 159.85, "last_trade_time": "2026-08-03T15:34:52", "percent_change": 19.0689, "prev_day_close": 134.25}, {"option": "NBIS281215P00120000", "bid": 50.0, "bid_size": 4.0, "ask": 54.5, "ask_size": 77.0, "iv": 1.1156, "open_interest": 767.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0005, "vega": 0.6097, "theta": -0.0361, "rho": -1.3318, "theo": 52.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-07-29T13:08:16", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "NBIS281215C00125000", "bid": 152.0, "bid_size": 21.0, "ask": 156.5, "ask_size": 8.0, "iv": 1.1169, "open_interest": 28.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0005, "vega": 0.6074, "theta": -0.0211, "rho": 0.8285, "theo": 154.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.44, "last_trade_time": "2026-07-31T09:44:35", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "NBIS281215P00125000", "bid": 53.0, "bid_size": 5.0, "ask": 56.95, "ask_size": 51.0, "iv": 1.1084, "open_interest": 52.0, "volume": 0.0, "delta": -0.1134, "gamma": 0.0006, "vega": 0.6288, "theta": -0.0371, "rho": -1.3932, "theo": 55.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.65, "last_trade_time": "2026-07-28T15:18:31", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "NBIS281215C00130000", "bid": 150.5, "bid_size": 3.0, "ask": 155.0, "ask_size": 15.0, "iv": 1.115, "open_interest": 14.0, "volume": 1.0, "delta": 0.8881, "gamma": 0.0005, "vega": 0.6249, "theta": -0.0224, "rho": 0.8404, "theo": 152.9762, "change": 25.835, "open": 156.96, "high": 156.96, "low": 156.96, "tick": "up", "last_trade_price": 156.96, "last_trade_time": "2026-08-03T12:31:35", "percent_change": 19.7026, "prev_day_close": 131.125}, {"option": "NBIS281215P00130000", "bid": 56.5, "bid_size": 66.0, "ask": 59.95, "ask_size": 42.0, "iv": 1.109, "open_interest": 78.0, "volume": 2.0, "delta": -0.1181, "gamma": 0.0006, "vega": 0.6468, "theta": -0.0381, "rho": -1.4606, "theo": 58.8539, "change": -2.855, "open": 60.27, "high": 60.27, "low": 58.37, "tick": "down", "last_trade_price": 58.37, "last_trade_time": "2026-08-03T15:09:46", "percent_change": -4.66313, "prev_day_close": 61.2250003814697}, {"option": "NBIS281215C00135000", "bid": 149.5, "bid_size": 41.0, "ask": 154.0, "ask_size": 8.0, "iv": 1.1205, "open_interest": 32.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0005, "vega": 0.6419, "theta": -0.0236, "rho": 0.8518, "theo": 151.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.1, "last_trade_time": "2026-07-21T12:34:49", "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "NBIS281215P00135000", "bid": 59.5, "bid_size": 4.0, "ask": 63.75, "ask_size": 66.0, "iv": 1.1112, "open_interest": 31.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0006, "vega": 0.6645, "theta": -0.039, "rho": -1.518, "theo": 62.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.82, "last_trade_time": "2026-07-27T10:33:54", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "NBIS281215C00140000", "bid": 148.0, "bid_size": 38.0, "ask": 152.5, "ask_size": 8.0, "iv": 1.1176, "open_interest": 407.0, "volume": 3.0, "delta": 0.8796, "gamma": 0.0005, "vega": 0.6584, "theta": -0.0248, "rho": 0.8627, "theo": 150.1921, "change": 26.25, "open": 154.77, "high": 155.0, "low": 154.77, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-08-03T12:15:40", "percent_change": 20.3883, "prev_day_close": 128.75}, {"option": "NBIS281215P00140000", "bid": 63.0, "bid_size": 63.0, "ask": 67.5, "ask_size": 5.0, "iv": 1.116, "open_interest": 441.0, "volume": 3.0, "delta": -0.1275, "gamma": 0.0006, "vega": 0.6817, "theta": -0.0399, "rho": -1.5806, "theo": 65.2969, "change": -2.79, "open": 64.69, "high": 64.96, "low": 64.69, "tick": "up", "last_trade_price": 64.96, "last_trade_time": "2026-08-03T15:22:51", "percent_change": -4.11808, "prev_day_close": 67.75}, {"option": "NBIS281215C00145000", "bid": 146.5, "bid_size": 14.0, "ask": 151.0, "ask_size": 8.0, "iv": 1.1143, "open_interest": 23.0, "volume": 0.0, "delta": 0.8754, "gamma": 0.0006, "vega": 0.6744, "theta": -0.026, "rho": 0.8734, "theo": 148.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.25, "last_trade_time": "2026-07-31T10:51:06", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "NBIS281215P00145000", "bid": 66.0, "bid_size": 4.0, "ask": 70.5, "ask_size": 68.0, "iv": 1.1111, "open_interest": 32.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0006, "vega": 0.6983, "theta": -0.0408, "rho": -1.6395, "theo": 68.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.88, "last_trade_time": "2026-07-31T11:55:47", "percent_change": 0.0, "prev_day_close": 71.375}, {"option": "NBIS281215C00150000", "bid": 145.0, "bid_size": 4.0, "ask": 149.5, "ask_size": 18.0, "iv": 1.1108, "open_interest": 2999.0, "volume": 20.0, "delta": 0.8713, "gamma": 0.0006, "vega": 0.6899, "theta": -0.0271, "rho": 0.8836, "theo": 147.5341, "change": 25.905, "open": 129.25, "high": 152.03, "low": 129.25, "tick": "no_change", "last_trade_price": 151.83, "last_trade_time": "2026-08-03T15:33:26", "percent_change": 20.5718, "prev_day_close": 125.924999237061}, {"option": "NBIS281215P00150000", "bid": 69.5, "bid_size": 37.0, "ask": 73.0, "ask_size": 27.0, "iv": 1.106, "open_interest": 372.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0006, "vega": 0.7143, "theta": -0.0416, "rho": -1.7036, "theo": 71.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.57, "last_trade_time": "2026-07-31T13:35:26", "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "NBIS281215C00155000", "bid": 144.0, "bid_size": 50.0, "ask": 148.5, "ask_size": 8.0, "iv": 1.1141, "open_interest": 60.0, "volume": 1.0, "delta": 0.8672, "gamma": 0.0006, "vega": 0.705, "theta": -0.0282, "rho": 0.8934, "theo": 146.2487, "change": 17.025, "open": 142.1, "high": 142.1, "low": 142.1, "tick": "up", "last_trade_price": 142.1, "last_trade_time": "2026-08-03T10:31:18", "percent_change": 13.6118, "prev_day_close": 125.075000762939}, {"option": "NBIS281215P00155000", "bid": 73.0, "bid_size": 55.0, "ask": 77.5, "ask_size": 6.0, "iv": 1.1147, "open_interest": 43.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0006, "vega": 0.7303, "theta": -0.0425, "rho": -1.7633, "theo": 75.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-07-30T09:58:44", "percent_change": 0.0, "prev_day_close": 78.7999992370606}, {"option": "NBIS281215C00160000", "bid": 142.5, "bid_size": 4.0, "ask": 147.0, "ask_size": 18.0, "iv": 1.11, "open_interest": 77.0, "volume": 1.0, "delta": 0.8631, "gamma": 0.0006, "vega": 0.7198, "theta": -0.0293, "rho": 0.9025, "theo": 144.9907, "change": 18.4, "open": 142.4, "high": 142.4, "low": 142.4, "tick": "up", "last_trade_price": 142.4, "last_trade_time": "2026-08-03T10:37:23", "percent_change": 14.8387, "prev_day_close": 124.0}, {"option": "NBIS281215P00160000", "bid": 77.7, "bid_size": 10.0, "ask": 80.0, "ask_size": 33.0, "iv": 1.1166, "open_interest": 123.0, "volume": 29.0, "delta": -0.1461, "gamma": 0.0007, "vega": 0.7455, "theta": -0.0433, "rho": -1.8222, "theo": 78.5992, "change": -3.035, "open": 79.0, "high": 79.35, "low": 78.2, "tick": "up", "last_trade_price": 78.29, "last_trade_time": "2026-08-03T15:22:51", "percent_change": -3.73194, "prev_day_close": 81.3250007629394}, {"option": "NBIS281215C00165000", "bid": 141.5, "bid_size": 16.0, "ask": 146.0, "ask_size": 8.0, "iv": 1.1124, "open_interest": 66.0, "volume": 39.0, "delta": 0.8591, "gamma": 0.0006, "vega": 0.7342, "theta": -0.0304, "rho": 0.9111, "theo": 143.7594, "change": 24.74, "open": 143.5, "high": 149.72, "low": 143.5, "tick": "no_change", "last_trade_price": 147.29, "last_trade_time": "2026-08-03T15:37:49", "percent_change": 20.1877, "prev_day_close": 122.549999237061}, {"option": "NBIS281215P00165000", "bid": 79.9, "bid_size": 36.0, "ask": 84.0, "ask_size": 74.0, "iv": 1.1119, "open_interest": 40.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0007, "vega": 0.7604, "theta": -0.044, "rho": -1.8805, "theo": 82.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2026-07-30T14:06:09", "percent_change": 0.0, "prev_day_close": 84.9749984741211}, {"option": "NBIS281215C00170000", "bid": 140.5, "bid_size": 9.0, "ask": 144.5, "ask_size": 9.0, "iv": 1.1111, "open_interest": 114.0, "volume": 3.0, "delta": 0.8551, "gamma": 0.0006, "vega": 0.7482, "theta": -0.0314, "rho": 0.919, "theo": 142.5539, "change": 21.72, "open": 143.32, "high": 143.32, "low": 143.32, "tick": "no_change", "last_trade_price": 143.32, "last_trade_time": "2026-08-03T10:48:05", "percent_change": 17.8618, "prev_day_close": 121.599998474121}, {"option": "NBIS281215P00170000", "bid": 83.0, "bid_size": 3.0, "ask": 87.5, "ask_size": 73.0, "iv": 1.1094, "open_interest": 38.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0007, "vega": 0.7753, "theta": -0.0448, "rho": -1.9386, "theo": 85.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.51, "last_trade_time": "2026-07-31T11:24:27", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "NBIS281215C00175000", "bid": 139.55, "bid_size": 24.0, "ask": 143.5, "ask_size": 8.0, "iv": 1.1131, "open_interest": 94.0, "volume": 11.0, "delta": 0.8511, "gamma": 0.0006, "vega": 0.7619, "theta": -0.0324, "rho": 0.9265, "theo": 141.3734, "change": 24.75, "open": 116.48, "high": 145.5, "low": 116.48, "tick": "up", "last_trade_price": 145.5, "last_trade_time": "2026-08-03T12:30:17", "percent_change": 20.4969, "prev_day_close": 120.75}, {"option": "NBIS281215P00175000", "bid": 86.5, "bid_size": 2.0, "ask": 91.0, "ask_size": 67.0, "iv": 1.1094, "open_interest": 21.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0007, "vega": 0.7893, "theta": -0.0455, "rho": -2.0022, "theo": 88.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.5, "last_trade_time": "2026-07-21T12:59:58", "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "NBIS281215C00180000", "bid": 138.0, "bid_size": 46.0, "ask": 142.2, "ask_size": 11.0, "iv": 1.1089, "open_interest": 8094.0, "volume": 11.0, "delta": 0.8472, "gamma": 0.0006, "vega": 0.7752, "theta": -0.0334, "rho": 0.9337, "theo": 140.2169, "change": 22.15, "open": 116.85, "high": 141.0, "low": 115.1, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-08-03T15:44:46", "percent_change": 18.6369, "prev_day_close": 118.849998474121}, {"option": "NBIS281215P00180000", "bid": 90.0, "bid_size": 4.0, "ask": 94.5, "ask_size": 62.0, "iv": 1.1088, "open_interest": 123.0, "volume": 20.0, "delta": -0.164, "gamma": 0.0007, "vega": 0.803, "theta": -0.0462, "rho": -2.0589, "theo": 92.3784, "change": -2.425, "open": 93.5, "high": 93.5, "low": 93.5, "tick": "no_change", "last_trade_price": 93.5, "last_trade_time": "2026-08-03T11:07:55", "percent_change": -2.52802, "prev_day_close": 95.9249992370606}, {"option": "NBIS281215C00185000", "bid": 137.0, "bid_size": 12.0, "ask": 141.5, "ask_size": 2.0, "iv": 1.1118, "open_interest": 62.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0006, "vega": 0.7882, "theta": -0.0343, "rho": 0.9405, "theo": 139.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.51, "last_trade_time": "2026-07-31T13:57:11", "percent_change": 0.0, "prev_day_close": 118.75}, {"option": "NBIS281215P00185000", "bid": 93.55, "bid_size": 22.0, "ask": 96.9, "ask_size": 28.0, "iv": 1.1016, "open_interest": 15.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0008, "vega": 0.8165, "theta": -0.0469, "rho": -2.1125, "theo": 95.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.97, "last_trade_time": "2026-07-28T10:30:39", "percent_change": 0.0, "prev_day_close": 99.5750007629394}, {"option": "NBIS281215C00190000", "bid": 135.5, "bid_size": 4.0, "ask": 140.0, "ask_size": 15.0, "iv": 1.1063, "open_interest": 159.0, "volume": 7.0, "delta": 0.8395, "gamma": 0.0007, "vega": 0.8008, "theta": -0.0352, "rho": 0.9472, "theo": 137.9724, "change": 26.95, "open": 122.65, "high": 144.5, "low": 122.65, "tick": "no_change", "last_trade_price": 144.5, "last_trade_time": "2026-08-03T13:36:01", "percent_change": 22.9264, "prev_day_close": 117.549999237061}, {"option": "NBIS281215P00190000", "bid": 97.0, "bid_size": 2.0, "ask": 101.5, "ask_size": 68.0, "iv": 1.107, "open_interest": 36.0, "volume": 12.0, "delta": -0.1728, "gamma": 0.0008, "vega": 0.8295, "theta": -0.0475, "rho": -2.1721, "theo": 99.4209, "change": -5.7, "open": 99.5, "high": 99.5, "low": 97.5, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-08-03T13:35:36", "percent_change": -5.52326, "prev_day_close": 103.200000762939}, {"option": "NBIS281215C00195000", "bid": 134.9, "bid_size": 26.0, "ask": 139.0, "ask_size": 8.0, "iv": 1.1093, "open_interest": 41.0, "volume": 1.0, "delta": 0.8357, "gamma": 0.0007, "vega": 0.813, "theta": -0.0362, "rho": 0.9537, "theo": 136.8824, "change": 23.32, "open": 139.57, "high": 139.57, "low": 139.57, "tick": "up", "last_trade_price": 139.57, "last_trade_time": "2026-08-03T11:44:57", "percent_change": 20.0602, "prev_day_close": 116.25}, {"option": "NBIS281215P00195000", "bid": 100.6, "bid_size": 24.0, "ask": 105.0, "ask_size": 63.0, "iv": 1.1062, "open_interest": 75.0, "volume": 1.0, "delta": -0.1772, "gamma": 0.0008, "vega": 0.842, "theta": -0.0481, "rho": -2.2284, "theo": 102.9932, "change": -4.78, "open": 102.07, "high": 102.07, "low": 102.07, "tick": "up", "last_trade_price": 102.07, "last_trade_time": "2026-08-03T14:48:31", "percent_change": -4.47356, "prev_day_close": 106.849998474121}, {"option": "NBIS281215C00200000", "bid": 133.5, "bid_size": 10.0, "ask": 138.0, "ask_size": 8.0, "iv": 1.1071, "open_interest": 471.0, "volume": 26.0, "delta": 0.832, "gamma": 0.0007, "vega": 0.825, "theta": -0.037, "rho": 0.9601, "theo": 135.8128, "change": 24.45, "open": 131.5, "high": 142.72, "low": 131.5, "tick": "no_change", "last_trade_price": 139.95, "last_trade_time": "2026-08-03T15:33:26", "percent_change": 21.1688, "prev_day_close": 115.5}, {"option": "NBIS281215P00200000", "bid": 104.1, "bid_size": 33.0, "ask": 108.5, "ask_size": 60.0, "iv": 1.1047, "open_interest": 497.0, "volume": 1.0, "delta": -0.1815, "gamma": 0.0008, "vega": 0.8544, "theta": -0.0488, "rho": -2.2829, "theo": 106.569, "change": -4.28, "open": 106.47, "high": 106.47, "low": 106.47, "tick": "down", "last_trade_price": 106.47, "last_trade_time": "2026-08-03T12:59:25", "percent_change": -3.86456, "prev_day_close": 110.75}, {"option": "NBIS281215C00210000", "bid": 131.5, "bid_size": 15.0, "ask": 135.7, "ask_size": 13.0, "iv": 1.1052, "open_interest": 225.0, "volume": 61.0, "delta": 0.8245, "gamma": 0.0007, "vega": 0.848, "theta": -0.0387, "rho": 0.972, "theo": 133.7315, "change": 19.475, "open": 127.54, "high": 140.6, "low": 127.3, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-08-03T15:57:17", "percent_change": 17.005, "prev_day_close": 114.525001525879}, {"option": "NBIS281215P00210000", "bid": 111.5, "bid_size": 2.0, "ask": 116.25, "ask_size": 6.0, "iv": 1.1018, "open_interest": 24.0, "volume": 2.0, "delta": -0.1901, "gamma": 0.0008, "vega": 0.8779, "theta": -0.0499, "rho": -2.4012, "theo": 113.8064, "change": -4.85, "open": 113.4, "high": 113.4, "low": 113.4, "tick": "no_change", "last_trade_price": 113.4, "last_trade_time": "2026-08-03T15:27:41", "percent_change": -4.10148, "prev_day_close": 118.25}, {"option": "NBIS281215C00220000", "bid": 129.5, "bid_size": 20.0, "ask": 134.0, "ask_size": 8.0, "iv": 1.1059, "open_interest": 213.0, "volume": 2.0, "delta": 0.8173, "gamma": 0.0007, "vega": 0.87, "theta": -0.0403, "rho": 0.9826, "theo": 131.7237, "change": 27.18, "open": 135.67, "high": 138.63, "low": 135.67, "tick": "up", "last_trade_price": 138.63, "last_trade_time": "2026-08-03T14:21:13", "percent_change": 24.3876, "prev_day_close": 111.450000762939}, {"option": "NBIS281215P00220000", "bid": 119.0, "bid_size": 21.0, "ask": 123.0, "ask_size": 58.0, "iv": 1.1042, "open_interest": 141.0, "volume": 1.0, "delta": -0.1985, "gamma": 0.0008, "vega": 0.9003, "theta": -0.051, "rho": -2.5029, "theo": 121.1318, "change": -5.5, "open": 120.5, "high": 120.5, "low": 120.5, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-08-03T15:22:32", "percent_change": -4.36508, "prev_day_close": 126.0}, {"option": "NBIS281215C00230000", "bid": 127.7, "bid_size": 18.0, "ask": 131.95, "ask_size": 10.0, "iv": 1.1051, "open_interest": 185.0, "volume": 2.0, "delta": 0.8101, "gamma": 0.0007, "vega": 0.8908, "theta": -0.0418, "rho": 0.9919, "theo": 129.7853, "change": 26.51, "open": 133.71, "high": 136.46, "low": 133.71, "tick": "up", "last_trade_price": 136.46, "last_trade_time": "2026-08-03T14:21:13", "percent_change": 24.111, "prev_day_close": 109.950000762939}, {"option": "NBIS281215P00230000", "bid": 126.5, "bid_size": 19.0, "ask": 130.5, "ask_size": 22.0, "iv": 1.1045, "open_interest": 37.0, "volume": 1.0, "delta": -0.2068, "gamma": 0.0009, "vega": 0.9217, "theta": -0.052, "rho": -2.6081, "theo": 128.5161, "change": -5.49, "open": 128.01, "high": 128.01, "low": 128.01, "tick": "down", "last_trade_price": 128.01, "last_trade_time": "2026-08-03T15:27:27", "percent_change": -4.11236, "prev_day_close": 133.5}, {"option": "NBIS281215C00240000", "bid": 125.9, "bid_size": 15.0, "ask": 130.0, "ask_size": 3.0, "iv": 1.1041, "open_interest": 200.0, "volume": 6.0, "delta": 0.8031, "gamma": 0.0008, "vega": 0.9107, "theta": -0.0433, "rho": 1.0, "theo": 127.913, "change": 23.77, "open": 128.0, "high": 131.77, "low": 128.0, "tick": "up", "last_trade_price": 131.77, "last_trade_time": "2026-08-03T12:10:32", "percent_change": 22.0093, "prev_day_close": 108.0}, {"option": "NBIS281215P00240000", "bid": 134.0, "bid_size": 35.0, "ask": 138.0, "ask_size": 45.0, "iv": 1.1034, "open_interest": 156.0, "volume": 7.0, "delta": -0.2151, "gamma": 0.0009, "vega": 0.9416, "theta": -0.053, "rho": -2.7296, "theo": 136.0237, "change": -5.1, "open": 136.6, "high": 136.6, "low": 135.85, "tick": "down", "last_trade_price": 135.85, "last_trade_time": "2026-08-03T14:35:29", "percent_change": -3.6183, "prev_day_close": 140.949996948242}, {"option": "NBIS281215C00250000", "bid": 124.0, "bid_size": 26.0, "ask": 128.0, "ask_size": 12.0, "iv": 1.1016, "open_interest": 477.0, "volume": 22.0, "delta": 0.7963, "gamma": 0.0008, "vega": 0.9296, "theta": -0.0447, "rho": 1.0073, "theo": 126.103, "change": 18.65, "open": 128.42, "high": 132.84, "low": 125.0, "tick": "down", "last_trade_price": 125.0, "last_trade_time": "2026-08-03T15:56:17", "percent_change": 17.5364, "prev_day_close": 106.349998474121}, {"option": "NBIS281215P00250000", "bid": 141.5, "bid_size": 22.0, "ask": 145.5, "ask_size": 38.0, "iv": 1.1018, "open_interest": 170.0, "volume": 0.0, "delta": -0.2233, "gamma": 0.0009, "vega": 0.9604, "theta": -0.0539, "rho": -2.8164, "theo": 143.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.58, "last_trade_time": "2026-07-27T11:34:56", "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "NBIS281215C00260000", "bid": 122.0, "bid_size": 20.0, "ask": 126.5, "ask_size": 2.0, "iv": 1.1008, "open_interest": 343.0, "volume": 4.0, "delta": 0.7895, "gamma": 0.0008, "vega": 0.9476, "theta": -0.046, "rho": 1.0143, "theo": 124.3514, "change": 23.55, "open": 120.0, "high": 129.1, "low": 119.95, "tick": "down", "last_trade_price": 128.35, "last_trade_time": "2026-08-03T12:07:20", "percent_change": 22.4714, "prev_day_close": 104.799999237061}, {"option": "NBIS281215P00260000", "bid": 149.0, "bid_size": 4.0, "ask": 153.0, "ask_size": 29.0, "iv": 1.1, "open_interest": 42.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.001, "vega": 0.9786, "theta": -0.0547, "rho": -2.9209, "theo": 151.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 163.69, "last_trade_time": "2026-07-16T09:48:09", "percent_change": 0.0, "prev_day_close": 156.875}, {"option": "NBIS281215C00270000", "bid": 120.5, "bid_size": 14.0, "ask": 124.7, "ask_size": 10.0, "iv": 1.1005, "open_interest": 540.0, "volume": 4.0, "delta": 0.7829, "gamma": 0.0008, "vega": 0.9648, "theta": -0.0473, "rho": 1.021, "theo": 122.6542, "change": 20.4, "open": 119.7, "high": 123.8, "low": 119.7, "tick": "up", "last_trade_price": 123.8, "last_trade_time": "2026-08-03T10:48:48", "percent_change": 19.7292, "prev_day_close": 103.400001525879}, {"option": "NBIS281215P00270000", "bid": 157.0, "bid_size": 14.0, "ask": 160.6, "ask_size": 9.0, "iv": 1.1003, "open_interest": 14.0, "volume": 3.0, "delta": -0.2391, "gamma": 0.001, "vega": 0.9954, "theta": -0.0555, "rho": -3.0125, "theo": 158.8729, "change": -6.425, "open": 158.12, "high": 158.15, "low": 158.12, "tick": "no_change", "last_trade_price": 158.15, "last_trade_time": "2026-08-03T15:27:32", "percent_change": -3.904, "prev_day_close": 164.575004577637}, {"option": "NBIS281215C00280000", "bid": 118.5, "bid_size": 3.0, "ask": 123.0, "ask_size": 15.0, "iv": 1.0976, "open_interest": 311.0, "volume": 1.0, "delta": 0.7764, "gamma": 0.0008, "vega": 0.9813, "theta": -0.0485, "rho": 1.0272, "theo": 121.0082, "change": 10.85, "open": 113.0, "high": 113.0, "low": 113.0, "tick": "up", "last_trade_price": 113.0, "last_trade_time": "2026-08-03T10:09:41", "percent_change": 10.6216, "prev_day_close": 102.150001525879}, {"option": "NBIS281215P00280000", "bid": 164.5, "bid_size": 4.0, "ask": 169.0, "ask_size": 15.0, "iv": 1.101, "open_interest": 75.0, "volume": 1.0, "delta": -0.2471, "gamma": 0.001, "vega": 1.0114, "theta": -0.0562, "rho": -3.1228, "theo": 166.6668, "change": -6.45, "open": 166.1, "high": 166.1, "low": 166.1, "tick": "down", "last_trade_price": 166.1, "last_trade_time": "2026-08-03T15:27:12", "percent_change": -3.73805, "prev_day_close": 172.550003051758}, {"option": "NBIS281215C00290000", "bid": 117.0, "bid_size": 8.0, "ask": 121.2, "ask_size": 8.0, "iv": 1.0964, "open_interest": 556.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0008, "vega": 0.997, "theta": -0.0496, "rho": 1.0328, "theo": 119.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.55, "last_trade_time": "2026-07-31T15:54:53", "percent_change": 0.0, "prev_day_close": 100.599998474121}, {"option": "NBIS281215P00290000", "bid": 172.5, "bid_size": 12.0, "ask": 176.5, "ask_size": 15.0, "iv": 1.0997, "open_interest": 66.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.001, "vega": 1.0263, "theta": -0.0569, "rho": -3.2056, "theo": 174.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.4, "last_trade_time": "2026-07-28T10:59:08", "percent_change": 0.0, "prev_day_close": 180.650001525879}, {"option": "NBIS281215C00300000", "bid": 116.0, "bid_size": 12.0, "ask": 119.65, "ask_size": 12.0, "iv": 1.0984, "open_interest": 2766.0, "volume": 57.0, "delta": 0.7637, "gamma": 0.0008, "vega": 1.0119, "theta": -0.0507, "rho": 1.0377, "theo": 117.8592, "change": 18.77, "open": 108.0, "high": 123.08, "low": 108.0, "tick": "down", "last_trade_price": 117.72, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 18.9692, "prev_day_close": 98.9500007629394}, {"option": "NBIS281215P00300000", "bid": 180.5, "bid_size": 14.0, "ask": 184.5, "ask_size": 9.0, "iv": 1.1003, "open_interest": 49.0, "volume": 3.0, "delta": -0.2625, "gamma": 0.001, "vega": 1.0407, "theta": -0.0576, "rho": -3.2998, "theo": 182.3328, "change": -7.8, "open": 182.17, "high": 182.17, "low": 181.25, "tick": "down", "last_trade_price": 181.25, "last_trade_time": "2026-08-03T14:35:48", "percent_change": -4.12589, "prev_day_close": 189.050003051758}, {"option": "NBIS281215C00310000", "bid": 114.0, "bid_size": 9.0, "ask": 118.1, "ask_size": 14.0, "iv": 1.0951, "open_interest": 270.0, "volume": 3.0, "delta": 0.7576, "gamma": 0.0009, "vega": 1.0261, "theta": -0.0518, "rho": 1.0417, "theo": 116.3521, "change": 23.905, "open": 108.55, "high": 121.43, "low": 108.55, "tick": "no_change", "last_trade_price": 121.43, "last_trade_time": "2026-08-03T15:28:28", "percent_change": 24.5117, "prev_day_close": 97.5250015258789}, {"option": "NBIS281215P00310000", "bid": 188.5, "bid_size": 6.0, "ask": 192.5, "ask_size": 15.0, "iv": 1.1003, "open_interest": 7.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0011, "vega": 1.0544, "theta": -0.0581, "rho": -3.3863, "theo": 190.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.3, "last_trade_time": "2026-07-28T10:59:09", "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "NBIS281215C00320000", "bid": 112.5, "bid_size": 33.0, "ask": 116.65, "ask_size": 11.0, "iv": 1.0943, "open_interest": 587.0, "volume": 4.0, "delta": 0.7515, "gamma": 0.0009, "vega": 1.0397, "theta": -0.0528, "rho": 1.0451, "theo": 114.8875, "change": 21.925, "open": 115.5, "high": 118.4, "low": 115.5, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-08-03T11:53:40", "percent_change": 22.7261, "prev_day_close": 96.4749984741211}, {"option": "NBIS281215P00320000", "bid": 196.45, "bid_size": 5.0, "ask": 200.5, "ask_size": 6.0, "iv": 1.0994, "open_interest": 35.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.0011, "vega": 1.0665, "theta": -0.0587, "rho": -3.481, "theo": 198.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.18, "last_trade_time": "2026-07-14T14:07:44", "percent_change": 0.0, "prev_day_close": 205.025001525879}, {"option": "NBIS281215C00330000", "bid": 110.5, "bid_size": 2.0, "ask": 115.5, "ask_size": 2.0, "iv": 1.0947, "open_interest": 99.0, "volume": 10.0, "delta": 0.7456, "gamma": 0.0009, "vega": 1.0527, "theta": -0.0538, "rho": 1.048, "theo": 113.4635, "change": 20.6, "open": 114.9, "high": 115.55, "low": 114.9, "tick": "up", "last_trade_price": 115.55, "last_trade_time": "2026-08-03T11:33:48", "percent_change": 21.6956, "prev_day_close": 94.9500007629394}, {"option": "NBIS281215P00330000", "bid": 204.0, "bid_size": 3.0, "ask": 208.5, "ask_size": 13.0, "iv": 1.0964, "open_interest": 30.0, "volume": 0.0, "delta": -0.285, "gamma": 0.0011, "vega": 1.0791, "theta": -0.0592, "rho": -3.5723, "theo": 206.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.4, "last_trade_time": "2026-07-02T09:38:48", "percent_change": 0.0, "prev_day_close": 213.5}, {"option": "NBIS281215C00340000", "bid": 109.5, "bid_size": 5.0, "ask": 114.0, "ask_size": 15.0, "iv": 1.093, "open_interest": 1530.0, "volume": 117.0, "delta": 0.7397, "gamma": 0.0009, "vega": 1.0651, "theta": -0.0547, "rho": 1.0507, "theo": 112.0782, "change": 25.675, "open": 89.46, "high": 119.5, "low": 89.46, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-08-03T14:17:07", "percent_change": 27.3648, "prev_day_close": 93.8250007629394}, {"option": "NBIS281215P00340000", "bid": 212.0, "bid_size": 3.0, "ask": 216.8, "ask_size": 10.0, "iv": 1.0986, "open_interest": 72.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0011, "vega": 1.0896, "theta": -0.0597, "rho": -3.6438, "theo": 214.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.33, "last_trade_time": "2026-07-28T13:00:07", "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "NBIS281215C00350000", "bid": 108.5, "bid_size": 14.0, "ask": 112.7, "ask_size": 12.0, "iv": 1.0942, "open_interest": 3479.0, "volume": 31.0, "delta": 0.734, "gamma": 0.0009, "vega": 1.0769, "theta": -0.0556, "rho": 1.0532, "theo": 110.7297, "change": 20.425, "open": 96.85, "high": 113.0, "low": 96.85, "tick": "up", "last_trade_price": 112.85, "last_trade_time": "2026-08-03T11:33:48", "percent_change": 22.099, "prev_day_close": 92.4249992370606}, {"option": "NBIS281215P00350000", "bid": 220.5, "bid_size": 15.0, "ask": 225.0, "ask_size": 5.0, "iv": 1.098, "open_interest": 62.0, "volume": 4.0, "delta": -0.2995, "gamma": 0.0011, "vega": 1.1007, "theta": -0.0602, "rho": -3.736, "theo": 222.4737, "change": -7.0, "open": 226.6, "high": 226.6, "low": 223.0, "tick": "down", "last_trade_price": 223.0, "last_trade_time": "2026-08-03T10:47:17", "percent_change": -3.04348, "prev_day_close": 230.0}, {"option": "NBIS281215C00360000", "bid": 107.0, "bid_size": 7.0, "ask": 111.2, "ask_size": 9.0, "iv": 1.0917, "open_interest": 259.0, "volume": 3.0, "delta": 0.7284, "gamma": 0.0009, "vega": 1.0884, "theta": -0.0564, "rho": 1.0559, "theo": 109.4496, "change": 18.8, "open": 110.25, "high": 110.25, "low": 110.25, "tick": "up", "last_trade_price": 110.25, "last_trade_time": "2026-08-03T11:11:20", "percent_change": 20.5577, "prev_day_close": 91.4500007629394}, {"option": "NBIS281215P00360000", "bid": 228.55, "bid_size": 5.0, "ask": 233.0, "ask_size": 5.0, "iv": 1.0963, "open_interest": 43.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0012, "vega": 1.1106, "theta": -0.0606, "rho": -3.8, "theo": 230.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.95, "last_trade_time": "2026-07-30T11:39:34", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "NBIS281215C00370000", "bid": 105.5, "bid_size": 3.0, "ask": 110.0, "ask_size": 9.0, "iv": 1.0905, "open_interest": 30.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0009, "vega": 1.0994, "theta": -0.0572, "rho": 1.0582, "theo": 108.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.88, "last_trade_time": "2026-07-28T10:54:24", "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "NBIS281215P00370000", "bid": 236.5, "bid_size": 1.0, "ask": 241.5, "ask_size": 8.0, "iv": 1.0957, "open_interest": 26.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0012, "vega": 1.1196, "theta": -0.0609, "rho": -3.8808, "theo": 238.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.39, "last_trade_time": "2026-06-25T10:27:16", "percent_change": 0.0, "prev_day_close": 246.5}, {"option": "NBIS281215C00380000", "bid": 104.55, "bid_size": 14.0, "ask": 108.5, "ask_size": 10.0, "iv": 1.0902, "open_interest": 62.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0009, "vega": 1.1098, "theta": -0.058, "rho": 1.0602, "theo": 106.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.23, "last_trade_time": "2026-07-28T10:27:23", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "NBIS281215P00380000", "bid": 245.0, "bid_size": 3.0, "ask": 249.5, "ask_size": 5.0, "iv": 1.0951, "open_interest": 33.0, "volume": 0.0, "delta": -0.3207, "gamma": 0.0012, "vega": 1.1291, "theta": -0.0613, "rho": -3.9782, "theo": 247.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.36, "last_trade_time": "2026-07-14T14:07:38", "percent_change": 0.0, "prev_day_close": 255.0}, {"option": "NBIS281215C00390000", "bid": 103.0, "bid_size": 3.0, "ask": 107.5, "ask_size": 14.0, "iv": 1.0892, "open_interest": 154.0, "volume": 2.0, "delta": 0.712, "gamma": 0.0009, "vega": 1.1198, "theta": -0.0587, "rho": 1.062, "theo": 105.6998, "change": 21.18, "open": 109.14, "high": 109.14, "low": 109.13, "tick": "down", "last_trade_price": 109.13, "last_trade_time": "2026-08-03T12:04:29", "percent_change": 24.0819, "prev_day_close": 87.9500007629394}, {"option": "NBIS281215P00390000", "bid": 253.0, "bid_size": 1.0, "ask": 258.0, "ask_size": 8.0, "iv": 1.0943, "open_interest": 12.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0012, "vega": 1.1364, "theta": -0.0617, "rho": -4.0381, "theo": 255.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.5, "last_trade_time": "2026-07-17T10:18:58", "percent_change": 0.0, "prev_day_close": 263.5}, {"option": "NBIS281215C00400000", "bid": 102.3, "bid_size": 39.0, "ask": 106.0, "ask_size": 11.0, "iv": 1.0896, "open_interest": 1438.0, "volume": 31.0, "delta": 0.7066, "gamma": 0.001, "vega": 1.1294, "theta": -0.0594, "rho": 1.0634, "theo": 104.5095, "change": 17.55, "open": 90.88, "high": 106.0, "low": 90.88, "tick": "down", "last_trade_price": 104.5, "last_trade_time": "2026-08-03T11:10:27", "percent_change": 20.184, "prev_day_close": 86.9500007629394}, {"option": "NBIS281215P00400000", "bid": 261.5, "bid_size": 3.0, "ask": 266.5, "ask_size": 8.0, "iv": 1.0955, "open_interest": 70.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0012, "vega": 1.1447, "theta": -0.062, "rho": -4.1124, "theo": 263.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 294.5, "last_trade_time": "2026-07-29T10:31:44", "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "NBIS281215C00410000", "bid": 101.0, "bid_size": 9.0, "ask": 105.0, "ask_size": 7.0, "iv": 1.0892, "open_interest": 657.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.001, "vega": 1.1384, "theta": -0.0601, "rho": 1.0643, "theo": 103.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.15, "last_trade_time": "2026-07-30T15:58:38", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "NBIS281215P00410000", "bid": 270.0, "bid_size": 3.0, "ask": 274.5, "ask_size": 6.0, "iv": 1.094, "open_interest": 59.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.0013, "vega": 1.1522, "theta": -0.0622, "rho": -4.1669, "theo": 272.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.5, "last_trade_time": "2026-07-29T10:33:52", "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "NBIS281215C00420000", "bid": 99.0, "bid_size": 3.0, "ask": 103.7, "ask_size": 10.0, "iv": 1.0864, "open_interest": 111.0, "volume": 10.0, "delta": 0.6963, "gamma": 0.001, "vega": 1.1471, "theta": -0.0608, "rho": 1.0648, "theo": 102.2124, "change": 18.77, "open": 103.72, "high": 103.72, "low": 103.72, "tick": "up", "last_trade_price": 103.72, "last_trade_time": "2026-08-03T11:21:37", "percent_change": 22.0953, "prev_day_close": 84.9500007629394}, {"option": "NBIS281215P00420000", "bid": 278.5, "bid_size": 3.0, "ask": 283.0, "ask_size": 5.0, "iv": 1.0942, "open_interest": 55.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0013, "vega": 1.1573, "theta": -0.0624, "rho": -4.2314, "theo": 280.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.2, "last_trade_time": "2026-07-13T11:46:54", "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "NBIS281215C00430000", "bid": 98.5, "bid_size": 10.0, "ask": 102.7, "ask_size": 6.0, "iv": 1.0869, "open_interest": 46.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.001, "vega": 1.1553, "theta": -0.0614, "rho": 1.065, "theo": 101.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.46, "last_trade_time": "2026-07-30T12:13:39", "percent_change": 0.0, "prev_day_close": 83.9749984741211}, {"option": "NBIS281215P00430000", "bid": 287.0, "bid_size": 4.0, "ask": 291.5, "ask_size": 5.0, "iv": 1.0943, "open_interest": 70.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0013, "vega": 1.1622, "theta": -0.0626, "rho": -4.298, "theo": 288.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 296.11, "last_trade_time": "2026-07-13T11:46:55", "percent_change": 0.0, "prev_day_close": 297.75}, {"option": "NBIS281215C00440000", "bid": 97.8, "bid_size": 12.0, "ask": 100.15, "ask_size": 36.0, "iv": 1.0819, "open_interest": 2802.0, "volume": 258.0, "delta": 0.6863, "gamma": 0.001, "vega": 1.1632, "theta": -0.062, "rho": 1.0649, "theo": 100.0205, "change": 16.48, "open": 78.47, "high": 105.05, "low": 77.0, "tick": "up", "last_trade_price": 99.78, "last_trade_time": "2026-08-03T15:58:03", "percent_change": 19.7839, "prev_day_close": 83.2999992370606}, {"option": "NBIS281215P00440000", "bid": 295.5, "bid_size": 4.0, "ask": 300.0, "ask_size": 5.0, "iv": 1.0941, "open_interest": 101.0, "volume": 16.0, "delta": -0.3613, "gamma": 0.0013, "vega": 1.1704, "theta": -0.0629, "rho": -4.3907, "theo": 297.364, "change": -10.85, "open": 296.25, "high": 296.68, "low": 295.65, "tick": "down", "last_trade_price": 295.65, "last_trade_time": "2026-08-03T13:50:28", "percent_change": -3.53997, "prev_day_close": 306.5}], "symbol": "NBIS", "security_type": "stock", "exchange_id": 2, "current_price": 215.6, "price_change": 22.17, "price_change_percent": 11.6433, "bid": 215.5, "ask": 215.73, "bid_size": 100, "ask_size": 400, "open": 183.78, "high": 221.67, "low": 176.25, "close": 212.58, "prev_day_close": 190.41, "volume": 28493062, "iv30": 141.061, "iv30_change": 5.01, "iv30_change_percent": 3.6824, "seqno": 9301871312, "last_trade_time": "2026-08-03T15:59:59", "tick": "up"}, "symbol": "NBIS"}