{"timestamp": "2026-09-21 18:30:29", "data": {"options": [{"option": "NBIX261016C00100000", "bid": 42.7, "bid_size": 1.0, "ask": 46.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0019, "rho": 0.0729, "theo": 44.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "NBIX261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0087, "rho": -0.0008, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NBIX261016C00105000", "bid": 37.7, "bid_size": 1.0, "ask": 41.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0054, "rho": 0.0762, "theo": 39.9329, "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": 43.3500003814697}, {"option": "NBIX261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0115, "rho": -0.0011, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBIX261016C00110000", "bid": 32.7, "bid_size": 1.0, "ask": 36.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0021, "vega": 0.0159, "theta": -0.0098, "rho": 0.0792, "theo": 34.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "NBIX261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0022, "vega": 0.016, "theta": -0.0152, "rho": -0.0017, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBIX261016C00115000", "bid": 27.9, "bid_size": 1.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0034, "vega": 0.023, "theta": -0.0156, "rho": 0.0819, "theo": 30.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "NBIX261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0034, "vega": 0.0231, "theta": -0.0203, "rho": -0.0026, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261016C00120000", "bid": 23.4, "bid_size": 6.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.3215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0054, "vega": 0.0335, "theta": -0.0232, "rho": 0.084, "theo": 25.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "NBIX261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0054, "vega": 0.0336, "theta": -0.0273, "rho": -0.0041, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIX261016C00125000", "bid": 18.5, "bid_size": 12.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0087, "vega": 0.0491, "theta": -0.0333, "rho": 0.0849, "theo": 20.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "NBIX261016P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.3949, "open_interest": 9.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0088, "vega": 0.0494, "theta": -0.0367, "rho": -0.0066, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T10:35:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NBIX261016C00130000", "bid": 14.2, "bid_size": 15.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0141, "vega": 0.0718, "theta": -0.0465, "rho": 0.0837, "theo": 15.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "NBIX261016P00130000", "bid": 0.45, "bid_size": 8.0, "ask": 0.8, "ask_size": 73.0, "iv": 0.3354, "open_interest": 4.0, "volume": 16.0, "delta": -0.1106, "gamma": 0.0143, "vega": 0.0722, "theta": -0.0493, "rho": -0.0109, "theo": 0.7213, "change": 0.37, "open": 0.5, "high": 0.65, "low": 0.5, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T13:38:11", "percent_change": 148.0, "prev_day_close": 0.25}, {"option": "NBIX261016C00135000", "bid": 9.8, "bid_size": 26.0, "ask": 11.6, "ask_size": 22.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0222, "vega": 0.1023, "theta": -0.0625, "rho": 0.0788, "theo": 11.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NBIX261016P00135000", "bid": 0.95, "bid_size": 22.0, "ask": 1.55, "ask_size": 49.0, "iv": 0.3152, "open_interest": 12.0, "volume": 8.0, "delta": -0.1886, "gamma": 0.0225, "vega": 0.103, "theta": -0.0649, "rho": -0.0181, "theo": 1.2783, "change": 0.75, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T13:49:15", "percent_change": 125.0, "prev_day_close": 0.599999994039536}, {"option": "NBIX261016C00140000", "bid": 6.5, "bid_size": 18.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0316, "vega": 0.1346, "theta": -0.0783, "rho": 0.0681, "theo": 7.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NBIX261016P00140000", "bid": 1.8, "bid_size": 65.0, "ask": 2.9, "ask_size": 35.0, "iv": 0.2935, "open_interest": 2.0, "volume": 14.0, "delta": -0.3182, "gamma": 0.0322, "vega": 0.135, "theta": -0.0806, "rho": -0.0293, "theo": 2.3777, "change": 1.875, "open": 2.08, "high": 2.75, "low": 2.08, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-21T12:54:36", "percent_change": 214.286, "prev_day_close": 0.874999988824129}, {"option": "NBIX261016C00145000", "bid": 3.6, "bid_size": 47.0, "ask": 5.4, "ask_size": 34.0, "iv": 0.2981, "open_interest": 2.0, "volume": 7.0, "delta": 0.5155, "gamma": 0.0365, "vega": 0.1511, "theta": -0.0866, "rho": 0.0518, "theo": 4.345, "change": -2.99, "open": 4.01, "high": 4.01, "low": 4.01, "tick": "no_change", "last_trade_price": 4.01, "last_trade_time": "2026-09-21T10:01:52", "percent_change": -42.7143, "prev_day_close": 6.99999976158142}, {"option": "NBIX261016P00145000", "bid": 3.9, "bid_size": 25.0, "ask": 6.1, "ask_size": 47.0, "iv": 0.326, "open_interest": 25.0, "volume": 1.0, "delta": -0.495, "gamma": 0.0375, "vega": 0.1504, "theta": -0.089, "rho": -0.0422, "theo": 4.4264, "change": 1.675, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T11:25:59", "percent_change": 59.292, "prev_day_close": 2.82499992847443}, {"option": "NBIX261016C00150000", "bid": 1.8, "bid_size": 38.0, "ask": 2.95, "ask_size": 50.0, "iv": 0.2883, "open_interest": 40.0, "volume": 15.0, "delta": 0.3471, "gamma": 0.0328, "vega": 0.1401, "theta": -0.0827, "rho": 0.0351, "theo": 2.4913, "change": -1.3, "open": 2.28, "high": 2.6, "low": 2.25, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T10:21:30", "percent_change": -33.3333, "prev_day_close": 3.90000009536743}, {"option": "NBIX261016P00150000", "bid": 6.4, "bid_size": 22.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.2919, "open_interest": 21.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0341, "vega": 0.1368, "theta": -0.0851, "rho": -0.0509, "theo": 7.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T13:26:09", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NBIX261016C00155000", "bid": 0.55, "bid_size": 29.0, "ask": 2.3, "ask_size": 29.0, "iv": 0.3119, "open_interest": 53.0, "volume": 0.0, "delta": 0.2248, "gamma": 0.0249, "vega": 0.1142, "theta": -0.0713, "rho": 0.0227, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T15:25:31", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NBIX261016P00155000", "bid": 10.4, "bid_size": 62.0, "ask": 12.6, "ask_size": 46.0, "iv": 0.3014, "open_interest": 14.0, "volume": 1.0, "delta": -0.7953, "gamma": 0.0263, "vega": 0.1068, "theta": -0.0738, "rho": -0.052, "theo": 11.6581, "change": 3.0, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-21T11:16:09", "percent_change": 36.1446, "prev_day_close": 8.30000019073486}, {"option": "NBIX261016C00160000", "bid": 0.1, "bid_size": 77.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.2742, "open_interest": 26.0, "volume": 2.0, "delta": 0.1477, "gamma": 0.0177, "vega": 0.0882, "theta": -0.0588, "rho": 0.0149, "theo": 0.932, "change": -1.3, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T13:19:21", "percent_change": -63.4146, "prev_day_close": 2.05000004172325}, {"option": "NBIX261016P00160000", "bid": 14.5, "bid_size": 15.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.265, "open_interest": 13.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0193, "vega": 0.0769, "theta": -0.0616, "rho": -0.0458, "theo": 16.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-03T15:05:05", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NBIX261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 64.0, "iv": 0.4494, "open_interest": 23.0, "volume": 2.0, "delta": 0.1002, "gamma": 0.0125, "vega": 0.0673, "theta": -0.048, "rho": 0.0101, "theo": 0.6225, "change": -0.87, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T09:40:01", "percent_change": -60.0, "prev_day_close": 1.45000004768372}, {"option": "NBIX261016P00165000", "bid": 19.2, "bid_size": 17.0, "ask": 21.7, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0139, "vega": 0.0513, "theta": -0.051, "rho": -0.0377, "theo": 20.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-08-26T13:26:39", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "NBIX261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.3829, "open_interest": 9.0, "volume": 2.0, "delta": 0.0704, "gamma": 0.009, "vega": 0.0518, "theta": -0.0392, "rho": 0.0071, "theo": 0.4362, "change": -0.77, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-21T09:40:01", "percent_change": -66.9565, "prev_day_close": 1.14999997615814}, {"option": "NBIX261016P00170000", "bid": 24.1, "bid_size": 5.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0105, "vega": 0.0328, "theta": -0.0407, "rho": -0.0278, "theo": 25.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "NBIX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 79.0, "iv": 0.4105, "open_interest": 4.0, "volume": 1.0, "delta": 0.051, "gamma": 0.0065, "vega": 0.0403, "theta": -0.0323, "rho": 0.0051, "theo": 0.3177, "change": -1.15, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T09:30:01", "percent_change": -82.1429, "prev_day_close": 1.39999997615814}, {"option": "NBIX261016P00175000", "bid": 29.1, "bid_size": 6.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0074, "vega": 0.0191, "theta": -0.0345, "rho": -0.0175, "theo": 30.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "NBIX261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 8.0, "iv": 0.403, "open_interest": 2.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0048, "vega": 0.0318, "theta": -0.0268, "rho": 0.0038, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:41:54", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NBIX261016P00180000", "bid": 34.1, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0045, "vega": 0.0076, "theta": -0.0321, "rho": -0.007, "theo": 35.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "NBIX261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0037, "vega": 0.0255, "theta": -0.0225, "rho": 0.0029, "theo": 0.1841, "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": 0.474999994039536}, {"option": "NBIX261016P00185000", "bid": 38.7, "bid_size": 2.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0022, "vega": 0.0037, "theta": -0.0299, "rho": -0.0044, "theo": 40.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "NBIX261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.58, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0028, "vega": 0.0206, "theta": -0.0191, "rho": 0.0022, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIX261016P00190000", "bid": 43.7, "bid_size": 2.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0, "theta": -0.0313, "rho": 0.0, "theo": 45.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "NBIX261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0022, "vega": 0.017, "theta": -0.0163, "rho": 0.0018, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIX261016P00195000", "bid": 48.7, "bid_size": 2.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": -0.0313, "rho": 0.0, "theo": 50.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "NBIX261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0018, "vega": 0.0141, "theta": -0.0141, "rho": 0.0014, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261016P00200000", "bid": 53.7, "bid_size": 2.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0313, "rho": 0.0, "theo": 55.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "NBIX261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0012, "vega": 0.01, "theta": -0.0107, "rho": 0.001, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261016P00210000", "bid": 63.7, "bid_size": 2.0, "ask": 67.8, "ask_size": 2.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0313, "rho": 0.0, "theo": 65.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0500011444092}, {"option": "NBIX261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0083, "rho": 0.0007, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261016P00220000", "bid": 73.7, "bid_size": 2.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0313, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "NBIX261120C00065000", "bid": 78.0, "bid_size": 1.0, "ask": 81.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0106, "theta": 0.0, "rho": 0.1095, "theo": 80.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "NBIX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 1.0968, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0107, "theta": -0.0073, "rho": -0.0017, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120C00070000", "bid": 73.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0005, "vega": 0.0134, "theta": 0.0, "rho": 0.1175, "theo": 75.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "NBIX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0005, "vega": 0.0134, "theta": -0.0087, "rho": -0.0022, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBIX261120C00075000", "bid": 68.1, "bid_size": 1.0, "ask": 71.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0169, "theta": -0.0013, "rho": 0.1254, "theo": 70.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "NBIX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0006, "vega": 0.0169, "theta": -0.0103, "rho": -0.0028, "theo": 0.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120C00080000", "bid": 63.1, "bid_size": 3.0, "ask": 66.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0008, "vega": 0.0211, "theta": -0.0038, "rho": 0.1331, "theo": 65.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "NBIX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.9151, "open_interest": 5.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0008, "vega": 0.0212, "theta": -0.0122, "rho": -0.0036, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T12:02:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NBIX261120C00085000", "bid": 58.1, "bid_size": 1.0, "ask": 62.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0011, "vega": 0.0264, "theta": -0.0066, "rho": 0.1406, "theo": 60.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0500011444092}, {"option": "NBIX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0011, "vega": 0.0265, "theta": -0.0144, "rho": -0.0047, "theo": 0.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120C00090000", "bid": 53.2, "bid_size": 1.0, "ask": 57.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0015, "vega": 0.0328, "theta": -0.0098, "rho": 0.1477, "theo": 55.7716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8000011444092}, {"option": "NBIX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0015, "vega": 0.0331, "theta": -0.0169, "rho": -0.006, "theo": 0.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBIX261120C00095000", "bid": 48.7, "bid_size": 4.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.002, "vega": 0.041, "theta": -0.0134, "rho": 0.1543, "theo": 50.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "NBIX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.002, "vega": 0.0411, "theta": -0.0199, "rho": -0.0078, "theo": 0.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120C00100000", "bid": 43.6, "bid_size": 5.0, "ask": 47.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0026, "vega": 0.0509, "theta": -0.0174, "rho": 0.1604, "theo": 46.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.57, "last_trade_time": "2026-08-03T13:28:51", "percent_change": 0.0, "prev_day_close": 49.3000011444092}, {"option": "NBIX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0026, "vega": 0.0512, "theta": -0.0234, "rho": -0.0101, "theo": 0.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NBIX261120C00105000", "bid": 39.4, "bid_size": 12.0, "ask": 42.0, "ask_size": 12.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0034, "vega": 0.0632, "theta": -0.022, "rho": 0.1656, "theo": 41.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.95, "last_trade_time": "2026-09-18T12:36:45", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "NBIX261120P00105000", "bid": 0.05, "bid_size": 6.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0034, "vega": 0.0635, "theta": -0.0274, "rho": -0.0132, "theo": 0.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NBIX261120C00110000", "bid": 34.6, "bid_size": 6.0, "ask": 37.3, "ask_size": 5.0, "iv": 0.4081, "open_interest": 8.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.0045, "vega": 0.0783, "theta": -0.0272, "rho": 0.1697, "theo": 36.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.47, "last_trade_time": "2026-08-12T11:54:03", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "NBIX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0046, "vega": 0.0786, "theta": -0.032, "rho": -0.0172, "theo": 0.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NBIX261120C00115000", "bid": 29.6, "bid_size": 5.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.3892, "open_interest": 21.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0059, "vega": 0.0966, "theta": -0.033, "rho": 0.1723, "theo": 31.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.53, "last_trade_time": "2026-09-02T13:33:34", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "NBIX261120P00115000", "bid": 0.2, "bid_size": 3.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.006, "vega": 0.0971, "theta": -0.0373, "rho": -0.0225, "theo": 1.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIX261120C00120000", "bid": 25.3, "bid_size": 10.0, "ask": 28.2, "ask_size": 8.0, "iv": 0.3911, "open_interest": 301.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0077, "vega": 0.1185, "theta": -0.0394, "rho": 0.1728, "theo": 27.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-08-18T14:38:39", "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "NBIX261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.4255, "open_interest": 300.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0078, "vega": 0.1192, "theta": -0.0432, "rho": -0.0296, "theo": 1.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-05-14T10:52:52", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NBIX261120C00125000", "bid": 21.3, "bid_size": 7.0, "ask": 23.9, "ask_size": 7.0, "iv": 0.3943, "open_interest": 1.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.01, "vega": 0.1437, "theta": -0.0463, "rho": 0.1705, "theo": 22.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-05-07T15:55:24", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NBIX261120P00125000", "bid": 0.85, "bid_size": 8.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4258, "open_interest": 2.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0101, "vega": 0.1446, "theta": -0.0496, "rho": -0.039, "theo": 2.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NBIX261120C00130000", "bid": 17.2, "bid_size": 30.0, "ask": 19.7, "ask_size": 23.0, "iv": 0.3764, "open_interest": 311.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0126, "vega": 0.1712, "theta": -0.0533, "rho": 0.1645, "theo": 18.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.31, "last_trade_time": "2026-09-11T10:37:03", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "NBIX261120P00130000", "bid": 1.2, "bid_size": 36.0, "ask": 4.6, "ask_size": 44.0, "iv": 0.3851, "open_interest": 305.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0128, "vega": 0.1721, "theta": -0.0563, "rho": -0.0509, "theo": 3.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "NBIX261120C00135000", "bid": 13.7, "bid_size": 30.0, "ask": 16.5, "ask_size": 36.0, "iv": 0.3848, "open_interest": 16.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0153, "vega": 0.1983, "theta": -0.0598, "rho": 0.1541, "theo": 14.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-18T14:02:29", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "NBIX261120P00135000", "bid": 3.3, "bid_size": 16.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.3754, "open_interest": 24.0, "volume": 2.0, "delta": -0.2858, "gamma": 0.0157, "vega": 0.1992, "theta": -0.0626, "rho": -0.0657, "theo": 4.1859, "change": 1.025, "open": 4.24, "high": 4.24, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-21T13:38:26", "percent_change": 32.2835, "prev_day_close": 3.17500007152557}, {"option": "NBIX261120C00140000", "bid": 10.4, "bid_size": 40.0, "ask": 12.6, "ask_size": 45.0, "iv": 0.3605, "open_interest": 3.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0177, "vega": 0.2205, "theta": -0.065, "rho": 0.1393, "theo": 11.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-19T15:35:34", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "NBIX261120P00140000", "bid": 5.1, "bid_size": 19.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.3614, "open_interest": 11.0, "volume": 5.0, "delta": -0.3708, "gamma": 0.0182, "vega": 0.221, "theta": -0.0677, "rho": -0.0826, "theo": 5.8104, "change": 1.45, "open": 5.9, "high": 6.32, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T13:38:26", "percent_change": 32.5843, "prev_day_close": 4.45000004768372}, {"option": "NBIX261120C00145000", "bid": 7.7, "bid_size": 32.0, "ask": 10.4, "ask_size": 24.0, "iv": 0.3691, "open_interest": 2.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.019, "vega": 0.2329, "theta": -0.0679, "rho": 0.1211, "theo": 8.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-13T10:16:25", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NBIX261120P00145000", "bid": 7.3, "bid_size": 22.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.361, "open_interest": 24.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0197, "vega": 0.2322, "theta": -0.0705, "rho": -0.0995, "theo": 8.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T11:05:22", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NBIX261120C00150000", "bid": 5.7, "bid_size": 17.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.3578, "open_interest": 307.0, "volume": 159.0, "delta": 0.4538, "gamma": 0.019, "vega": 0.2328, "theta": -0.0682, "rho": 0.1015, "theo": 6.548, "change": -3.05, "open": 6.6, "high": 6.74, "low": 5.96, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T10:31:04", "percent_change": -32.973, "prev_day_close": 9.25000023841858}, {"option": "NBIX261120P00150000", "bid": 9.8, "bid_size": 41.0, "ask": 12.0, "ask_size": 50.0, "iv": 0.3572, "open_interest": 313.0, "volume": 140.0, "delta": -0.5634, "gamma": 0.0199, "vega": 0.2297, "theta": -0.0708, "rho": -0.1137, "theo": 10.8629, "change": 1.07, "open": 10.4, "high": 10.7, "low": 9.75, "tick": "up", "last_trade_price": 10.12, "last_trade_time": "2026-09-21T10:31:00", "percent_change": 11.8232, "prev_day_close": 9.04999995231628}, {"option": "NBIX261120C00155000", "bid": 3.8, "bid_size": 15.0, "ask": 6.7, "ask_size": 26.0, "iv": 0.3758, "open_interest": 57.0, "volume": 1.0, "delta": 0.369, "gamma": 0.0178, "vega": 0.2216, "theta": -0.066, "rho": 0.083, "theo": 4.9282, "change": -2.16, "open": 5.19, "high": 5.19, "low": 5.19, "tick": "down", "last_trade_price": 5.19, "last_trade_time": "2026-09-21T10:05:45", "percent_change": -29.3878, "prev_day_close": 7.34999990463257}, {"option": "NBIX261120P00155000", "bid": 12.7, "bid_size": 36.0, "ask": 15.4, "ask_size": 26.0, "iv": 0.3503, "open_interest": 24.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0188, "vega": 0.2152, "theta": -0.0686, "rho": -0.1227, "theo": 14.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-17T10:53:27", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NBIX261120C00160000", "bid": 2.75, "bid_size": 8.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.3843, "open_interest": 366.0, "volume": 0.0, "delta": 0.2977, "gamma": 0.0159, "vega": 0.2038, "theta": -0.0623, "rho": 0.0673, "theo": 3.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-17T13:23:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NBIX261120P00160000", "bid": 16.5, "bid_size": 28.0, "ask": 19.4, "ask_size": 34.0, "iv": 0.3595, "open_interest": 308.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.017, "vega": 0.1931, "theta": -0.0648, "rho": -0.1246, "theo": 18.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-09-17T14:59:03", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NBIX261120C00165000", "bid": 1.45, "bid_size": 31.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.3977, "open_interest": 9.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0138, "vega": 0.1832, "theta": -0.0578, "rho": 0.0544, "theo": 2.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-15T15:42:39", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "NBIX261120P00165000", "bid": 20.8, "bid_size": 51.0, "ask": 23.7, "ask_size": 41.0, "iv": 0.3749, "open_interest": 9.0, "volume": 2.0, "delta": -0.7879, "gamma": 0.015, "vega": 0.1685, "theta": -0.0602, "rho": -0.1264, "theo": 22.4003, "change": 2.91, "open": 22.28, "high": 22.36, "low": 22.28, "tick": "up", "last_trade_price": 22.36, "last_trade_time": "2026-09-21T09:54:05", "percent_change": 14.9614, "prev_day_close": 19.4500007629395}, {"option": "NBIX261120C00170000", "bid": 0.95, "bid_size": 40.0, "ask": 4.4, "ask_size": 60.0, "iv": 0.42, "open_interest": 79.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0118, "vega": 0.1629, "theta": -0.0531, "rho": 0.0443, "theo": 2.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T10:56:10", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "NBIX261120P00170000", "bid": 25.4, "bid_size": 23.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.013, "vega": 0.143, "theta": -0.0555, "rho": -0.1202, "theo": 26.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.45, "last_trade_time": "2026-08-03T12:46:55", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "NBIX261120C00175000", "bid": 0.7, "bid_size": 19.0, "ask": 3.8, "ask_size": 47.0, "iv": 0.4392, "open_interest": 51.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.01, "vega": 0.1441, "theta": -0.0486, "rho": 0.0364, "theo": 1.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T15:54:40", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NBIX261120P00175000", "bid": 29.4, "bid_size": 6.0, "ask": 32.4, "ask_size": 3.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0112, "vega": 0.1195, "theta": -0.0505, "rho": -0.1063, "theo": 31.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "NBIX261120C00180000", "bid": 0.35, "bid_size": 2.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.4474, "open_interest": 33.0, "volume": 0.0, "delta": 0.1337, "gamma": 0.0085, "vega": 0.1274, "theta": -0.0445, "rho": 0.0302, "theo": 1.5432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-02T09:30:05", "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "NBIX261120P00180000", "bid": 34.4, "bid_size": 4.0, "ask": 37.7, "ask_size": 3.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0099, "vega": 0.0996, "theta": -0.047, "rho": -0.1019, "theo": 36.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "NBIX261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.455, "open_interest": 3.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0073, "vega": 0.1127, "theta": -0.0407, "rho": 0.0253, "theo": 1.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-17T15:34:27", "percent_change": 0.0, "prev_day_close": 1.92499999701977}, {"option": "NBIX261120P00185000", "bid": 39.1, "bid_size": 3.0, "ask": 42.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9259, "gamma": 0.0085, "vega": 0.0779, "theta": -0.0426, "rho": -0.0831, "theo": 41.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "NBIX261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.4882, "open_interest": 72.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0062, "vega": 0.1001, "theta": -0.0373, "rho": 0.0215, "theo": 1.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T13:49:04", "percent_change": 0.0, "prev_day_close": 1.77500002086163}, {"option": "NBIX261120P00190000", "bid": 44.1, "bid_size": 6.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0073, "vega": 0.0628, "theta": -0.04, "rho": -0.0754, "theo": 45.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "NBIX261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5047, "open_interest": 3.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0054, "vega": 0.0891, "theta": -0.0342, "rho": 0.0183, "theo": 0.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-25T11:20:44", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NBIX261120P00195000", "bid": 49.1, "bid_size": 2.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.5, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.0063, "vega": 0.0506, "theta": -0.0376, "rho": -0.056, "theo": 50.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "NBIX261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.5144, "open_interest": 21.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0047, "vega": 0.0798, "theta": -0.0315, "rho": 0.0158, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T13:17:03", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "NBIX261120P00200000", "bid": 54.1, "bid_size": 2.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0057, "vega": 0.0341, "theta": -0.0309, "rho": -0.0408, "theo": 55.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "NBIX261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.5128, "open_interest": 22.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0036, "vega": 0.0646, "theta": -0.0269, "rho": 0.012, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-14T13:36:37", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NBIX261120P00210000", "bid": 64.1, "bid_size": 6.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.5924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0042, "vega": 0.0201, "theta": -0.0156, "rho": -0.0115, "theo": 65.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "NBIX261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.5447, "open_interest": 0.0, "volume": 2.0, "delta": 0.0421, "gamma": 0.0028, "vega": 0.0531, "theta": -0.0232, "rho": 0.0094, "theo": 0.49, "change": -0.85, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:56:31", "percent_change": -94.4444, "prev_day_close": 0.899999976158142}, {"option": "NBIX261120P00220000", "bid": 74.1, "bid_size": 6.0, "ask": 77.8, "ask_size": 6.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-07-31T09:32:18", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "NBIX261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0022, "vega": 0.0444, "theta": -0.0203, "rho": 0.0075, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NBIX261120P00230000", "bid": 84.1, "bid_size": 6.0, "ask": 87.8, "ask_size": 6.0, "iv": 0.7019, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "NBIX261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0018, "vega": 0.0375, "theta": -0.0178, "rho": 0.0061, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120P00240000", "bid": 94.1, "bid_size": 1.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 95.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "NBIX261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.7803, "open_interest": 1.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0015, "vega": 0.0321, "theta": -0.0158, "rho": 0.0051, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120P00250000", "bid": 104.1, "bid_size": 2.0, "ask": 107.8, "ask_size": 1.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 105.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "NBIX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0012, "vega": 0.0277, "theta": -0.0141, "rho": 0.0042, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261120P00260000", "bid": 114.1, "bid_size": 2.0, "ask": 117.8, "ask_size": 1.0, "iv": 0.8452, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 115.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-31T09:30:50", "percent_change": 0.0, "prev_day_close": 111.950000762939}, {"option": "NBIX261218C00065000", "bid": 78.3, "bid_size": 1.0, "ask": 82.5, "ask_size": 3.0, "iv": 0.7029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0126, "theta": 0.0, "rho": 0.1576, "theo": 80.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "NBIX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0127, "theta": -0.0048, "rho": -0.0024, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NBIX261218C00070000", "bid": 73.4, "bid_size": 1.0, "ask": 77.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0005, "vega": 0.0162, "theta": 0.0, "rho": 0.1692, "theo": 75.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9500007629394}, {"option": "NBIX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0005, "vega": 0.0163, "theta": -0.0059, "rho": -0.0031, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NBIX261218C00075000", "bid": 68.5, "bid_size": 2.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0208, "theta": -0.001, "rho": 0.1804, "theo": 70.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "NBIX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.8472, "open_interest": 1.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0072, "rho": -0.0041, "theo": 0.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-05-04T15:26:24", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261218C00080000", "bid": 63.6, "bid_size": 1.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0009, "vega": 0.0264, "theta": -0.003, "rho": 0.1914, "theo": 65.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "NBIX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0009, "vega": 0.0266, "theta": -0.0087, "rho": -0.0054, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NBIX261218C00085000", "bid": 58.7, "bid_size": 1.0, "ask": 62.7, "ask_size": 2.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0012, "vega": 0.0336, "theta": -0.0052, "rho": 0.2018, "theo": 60.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.25}, {"option": "NBIX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 7.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0012, "vega": 0.0337, "theta": -0.0105, "rho": -0.0071, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NBIX261218C00090000", "bid": 53.8, "bid_size": 1.0, "ask": 57.9, "ask_size": 2.0, "iv": 0.5062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0015, "vega": 0.0424, "theta": -0.0077, "rho": 0.2118, "theo": 55.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "NBIX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0016, "vega": 0.0428, "theta": -0.0126, "rho": -0.0094, "theo": 0.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NBIX261218C00095000", "bid": 49.8, "bid_size": 4.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.512, "open_interest": 3.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.002, "vega": 0.0534, "theta": -0.0106, "rho": 0.2209, "theo": 51.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-05-07T11:07:10", "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "NBIX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0021, "vega": 0.0537, "theta": -0.0151, "rho": -0.0123, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NBIX261218C00100000", "bid": 44.2, "bid_size": 4.0, "ask": 47.5, "ask_size": 3.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0027, "vega": 0.067, "theta": -0.0139, "rho": 0.229, "theo": 46.3606, "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": 49.6499996185303}, {"option": "NBIX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0027, "vega": 0.0674, "theta": -0.018, "rho": -0.0162, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NBIX261218C00105000", "bid": 39.5, "bid_size": 4.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0036, "vega": 0.0835, "theta": -0.0176, "rho": 0.2358, "theo": 41.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "NBIX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0036, "vega": 0.0844, "theta": -0.0214, "rho": -0.0213, "theo": 0.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NBIX261218C00110000", "bid": 35.1, "bid_size": 13.0, "ask": 38.0, "ask_size": 15.0, "iv": 0.3922, "open_interest": 93.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0046, "vega": 0.1035, "theta": -0.0219, "rho": 0.2407, "theo": 36.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-09-18T12:36:45", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "NBIX261218P00110000", "bid": 0.2, "bid_size": 4.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.4547, "open_interest": 3.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0047, "vega": 0.1042, "theta": -0.0253, "rho": -0.028, "theo": 1.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "NBIX261218C00115000", "bid": 30.5, "bid_size": 8.0, "ask": 33.5, "ask_size": 7.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.006, "vega": 0.1272, "theta": -0.0267, "rho": 0.2432, "theo": 32.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "NBIX261218P00115000", "bid": 0.6, "bid_size": 4.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.4235, "open_interest": 2.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0061, "vega": 0.128, "theta": -0.0298, "rho": -0.0368, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "NBIX261218C00120000", "bid": 26.6, "bid_size": 12.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.3843, "open_interest": 8.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0077, "vega": 0.1546, "theta": -0.0319, "rho": 0.2426, "theo": 27.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-09-04T09:56:42", "percent_change": 0.0, "prev_day_close": 31.3000011444092}, {"option": "NBIX261218P00120000", "bid": 0.2, "bid_size": 5.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.381, "open_interest": 2.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0078, "vega": 0.1556, "theta": -0.0346, "rho": -0.048, "theo": 2.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "NBIX261218C00125000", "bid": 22.2, "bid_size": 10.0, "ask": 25.1, "ask_size": 7.0, "iv": 0.3735, "open_interest": 4.0, "volume": 0.0, "delta": 0.8258, "gamma": 0.0096, "vega": 0.1847, "theta": -0.0373, "rho": 0.238, "theo": 23.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.43, "last_trade_time": "2026-08-13T15:18:33", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "NBIX261218P00125000", "bid": 1.25, "bid_size": 11.0, "ask": 4.0, "ask_size": 13.0, "iv": 0.3692, "open_interest": 8.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0098, "vega": 0.1859, "theta": -0.0398, "rho": -0.0623, "theo": 2.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NBIX261218C00130000", "bid": 18.2, "bid_size": 8.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.3583, "open_interest": 4.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0117, "vega": 0.2158, "theta": -0.0427, "rho": 0.2288, "theo": 19.7711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.55, "last_trade_time": "2026-07-07T15:13:42", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "NBIX261218P00130000", "bid": 1.55, "bid_size": 7.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3376, "open_interest": 14.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.012, "vega": 0.2172, "theta": -0.045, "rho": -0.0798, "theo": 3.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-25T10:42:49", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "NBIX261218C00135000", "bid": 14.8, "bid_size": 14.0, "ask": 17.7, "ask_size": 9.0, "iv": 0.3569, "open_interest": 307.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0137, "vega": 0.2448, "theta": -0.0475, "rho": 0.2147, "theo": 16.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-09-17T13:23:26", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NBIX261218P00135000", "bid": 3.5, "bid_size": 6.0, "ask": 6.1, "ask_size": 14.0, "iv": 0.3392, "open_interest": 500.0, "volume": 0.0, "delta": -0.2988, "gamma": 0.0141, "vega": 0.2461, "theta": -0.0498, "rho": -0.1002, "theo": 5.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-12T13:39:01", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NBIX261218C00140000", "bid": 11.9, "bid_size": 32.0, "ask": 14.1, "ask_size": 34.0, "iv": 0.347, "open_interest": 302.0, "volume": 0.0, "delta": 0.6345, "gamma": 0.0154, "vega": 0.2677, "theta": -0.0513, "rho": 0.196, "theo": 12.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-09-18T13:41:40", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "NBIX261218P00140000", "bid": 5.3, "bid_size": 22.0, "ask": 8.1, "ask_size": 28.0, "iv": 0.337, "open_interest": 674.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0159, "vega": 0.2685, "theta": -0.0536, "rho": -0.1224, "theo": 6.9083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-19T14:59:57", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NBIX261218C00145000", "bid": 9.0, "bid_size": 38.0, "ask": 11.7, "ask_size": 46.0, "iv": 0.3452, "open_interest": 333.0, "volume": 1.0, "delta": 0.5546, "gamma": 0.0163, "vega": 0.2809, "theta": -0.0536, "rho": 0.1739, "theo": 10.2292, "change": -2.5, "open": 10.4, "high": 10.4, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T11:50:17", "percent_change": -19.3798, "prev_day_close": 12.9000000953674}, {"option": "NBIX261218P00145000", "bid": 8.9, "bid_size": 15.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.3484, "open_interest": 908.0, "volume": 11.0, "delta": -0.4585, "gamma": 0.017, "vega": 0.2803, "theta": -0.056, "rho": -0.1441, "theo": 9.1914, "change": 2.8, "open": 9.0, "high": 9.9, "low": 9.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-21T13:24:09", "percent_change": 39.4366, "prev_day_close": 7.09999990463257}, {"option": "NBIX261218C00150000", "bid": 7.3, "bid_size": 50.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.333, "open_interest": 72.0, "volume": 7.0, "delta": 0.4745, "gamma": 0.0164, "vega": 0.2829, "theta": -0.0541, "rho": 0.1504, "theo": 8.0204, "change": -2.8, "open": 8.1, "high": 8.2, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T13:22:23", "percent_change": -26.1682, "prev_day_close": 10.6999998092651}, {"option": "NBIX261218P00150000", "bid": 11.1, "bid_size": 28.0, "ask": 12.9, "ask_size": 24.0, "iv": 0.3409, "open_interest": 517.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0173, "vega": 0.2796, "theta": -0.0566, "rho": -0.1629, "theo": 11.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-09-17T11:48:05", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NBIX261218C00155000", "bid": 5.2, "bid_size": 32.0, "ask": 8.2, "ask_size": 41.0, "iv": 0.3592, "open_interest": 343.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0158, "vega": 0.2745, "theta": -0.0531, "rho": 0.1276, "theo": 6.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-09-18T11:54:53", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "NBIX261218P00155000", "bid": 13.8, "bid_size": 32.0, "ask": 16.6, "ask_size": 32.0, "iv": 0.3406, "open_interest": 301.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0168, "vega": 0.2675, "theta": -0.0557, "rho": -0.1754, "theo": 15.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.23, "last_trade_time": "2026-09-18T11:54:53", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NBIX261218C00160000", "bid": 3.8, "bid_size": 37.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.3344, "open_interest": 19.0, "volume": 1.0, "delta": 0.3332, "gamma": 0.0146, "vega": 0.2586, "theta": -0.0508, "rho": 0.107, "theo": 4.9478, "change": -1.8, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T11:05:17", "percent_change": -25.3521, "prev_day_close": 7.09999990463257}, {"option": "NBIX261218P00160000", "bid": 17.6, "bid_size": 16.0, "ask": 20.1, "ask_size": 20.0, "iv": 0.3437, "open_interest": 1005.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0157, "vega": 0.2468, "theta": -0.0536, "rho": -0.1825, "theo": 19.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.28, "last_trade_time": "2026-09-17T11:48:05", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "NBIX261218C00165000", "bid": 2.6, "bid_size": 30.0, "ask": 5.9, "ask_size": 23.0, "iv": 0.371, "open_interest": 21.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0131, "vega": 0.2385, "theta": -0.0478, "rho": 0.0893, "theo": 3.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NBIX261218P00165000", "bid": 21.8, "bid_size": 26.0, "ask": 24.0, "ask_size": 17.0, "iv": 0.351, "open_interest": 3.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0144, "vega": 0.2208, "theta": -0.0507, "rho": -0.1825, "theo": 23.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-12T09:30:07", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "NBIX261218C00170000", "bid": 1.35, "bid_size": 7.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3652, "open_interest": 44.0, "volume": 0.0, "delta": 0.2305, "gamma": 0.0116, "vega": 0.2168, "theta": -0.0445, "rho": 0.0744, "theo": 3.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NBIX261218P00170000", "bid": 25.6, "bid_size": 8.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.3509, "open_interest": 2.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0129, "vega": 0.1933, "theta": -0.0474, "rho": -0.1764, "theo": 27.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-06-29T13:19:11", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "NBIX261218C00175000", "bid": 1.1, "bid_size": 6.0, "ask": 4.4, "ask_size": 14.0, "iv": 0.386, "open_interest": 21.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0102, "vega": 0.1953, "theta": -0.0411, "rho": 0.0622, "theo": 2.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-15T09:50:29", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "NBIX261218P00175000", "bid": 30.5, "bid_size": 8.0, "ask": 33.0, "ask_size": 4.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0115, "vega": 0.1664, "theta": -0.044, "rho": -0.168, "theo": 31.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "NBIX261218C00180000", "bid": 0.7, "bid_size": 12.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3977, "open_interest": 20.0, "volume": 0.0, "delta": 0.1618, "gamma": 0.0089, "vega": 0.1752, "theta": -0.0378, "rho": 0.0523, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-09-10T09:35:56", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "NBIX261218P00180000", "bid": 34.4, "bid_size": 8.0, "ask": 37.8, "ask_size": 3.0, "iv": 0.3575, "open_interest": 4.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0102, "vega": 0.1383, "theta": -0.0404, "rho": -0.1532, "theo": 36.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-07-14T10:59:39", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "NBIX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.4035, "open_interest": 7.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0077, "vega": 0.1569, "theta": -0.0346, "rho": 0.0443, "theo": 1.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-08-26T13:18:37", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "NBIX261218P00185000", "bid": 39.2, "bid_size": 4.0, "ask": 42.8, "ask_size": 4.0, "iv": 0.3788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0092, "vega": 0.1146, "theta": -0.0373, "rho": -0.1355, "theo": 41.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "NBIX261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.4205, "open_interest": 9.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0067, "vega": 0.1404, "theta": -0.0318, "rho": 0.0376, "theo": 1.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-27T15:38:33", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "NBIX261218P00190000", "bid": 44.1, "bid_size": 6.0, "ask": 47.8, "ask_size": 7.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0083, "vega": 0.091, "theta": -0.035, "rho": -0.1158, "theo": 46.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "NBIX261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.4285, "open_interest": 4.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0059, "vega": 0.1259, "theta": -0.0291, "rho": 0.0323, "theo": 1.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-08-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "NBIX261218P00195000", "bid": 48.8, "bid_size": 2.0, "ask": 52.8, "ask_size": 2.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0072, "vega": 0.0706, "theta": -0.0336, "rho": -0.0858, "theo": 50.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "NBIX261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 8.0, "iv": 0.4428, "open_interest": 55.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0051, "vega": 0.113, "theta": -0.0268, "rho": 0.0278, "theo": 1.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-02T13:01:25", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NBIX261218P00200000", "bid": 53.7, "bid_size": 2.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0065, "vega": 0.0513, "theta": -0.0335, "rho": -0.0731, "theo": 55.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "NBIX261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4069, "open_interest": 70.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.004, "vega": 0.0918, "theta": -0.0227, "rho": 0.0211, "theo": 0.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-07-28T14:32:24", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NBIX261218P00210000", "bid": 63.7, "bid_size": 2.0, "ask": 67.8, "ask_size": 1.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0045, "vega": 0.0192, "theta": -0.0165, "rho": -0.0238, "theo": 65.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3500003814697}, {"option": "NBIX261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.4304, "open_interest": 1.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0031, "vega": 0.0755, "theta": -0.0194, "rho": 0.0164, "theo": 0.6384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2025-12-03T13:31:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NBIX261218P00220000", "bid": 74.1, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0011, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3500022888184}, {"option": "NBIX261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4677, "open_interest": 1.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0025, "vega": 0.0626, "theta": -0.0167, "rho": 0.013, "theo": 0.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-15T11:24:08", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NBIX261218P00230000", "bid": 83.9, "bid_size": 2.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "NBIX261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.5814, "open_interest": 2.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.002, "vega": 0.0527, "theta": -0.0145, "rho": 0.0105, "theo": 0.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-07-30T15:32:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NBIX261218P00240000", "bid": 94.1, "bid_size": 1.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.6476, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 95.695, "change": 0.0, "open": 0.0, "high": 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": "NBIX261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0016, "vega": 0.0447, "theta": -0.0127, "rho": 0.0086, "theo": 0.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIX261218P00250000", "bid": 104.1, "bid_size": 1.0, "ask": 107.8, "ask_size": 1.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 105.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.300003051758}, {"option": "NBIX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.6778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0014, "vega": 0.0383, "theta": -0.0112, "rho": 0.0071, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NBIX261218P00260000", "bid": 113.9, "bid_size": 2.0, "ask": 117.8, "ask_size": 2.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 115.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.350002288818}, {"option": "NBIX270115C00065000", "bid": 78.8, "bid_size": 2.0, "ask": 82.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0107, "theta": 0.0, "rho": 0.208, "theo": 80.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "NBIX270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0026, "rho": -0.0022, "theo": 0.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIX270115C00070000", "bid": 73.9, "bid_size": 1.0, "ask": 77.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0145, "theta": 0.0, "rho": 0.2233, "theo": 76.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "NBIX270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.0146, "theta": -0.0033, "rho": -0.003, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NBIX270115C00075000", "bid": 69.0, "bid_size": 1.0, "ask": 72.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0193, "theta": 0.0, "rho": 0.2383, "theo": 71.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.3499984741211}, {"option": "NBIX270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0005, "vega": 0.0194, "theta": -0.0042, "rho": -0.0042, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NBIX270115C00080000", "bid": 64.1, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0007, "vega": 0.0257, "theta": 0.0, "rho": 0.2527, "theo": 66.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NBIX270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6133, "open_interest": 76.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0008, "vega": 0.0258, "theta": -0.0054, "rho": -0.0058, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-17T15:55:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NBIX270115C00085000", "bid": 59.2, "bid_size": 2.0, "ask": 63.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.001, "vega": 0.0338, "theta": 0.0, "rho": 0.2666, "theo": 61.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "NBIX270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.001, "vega": 0.0343, "theta": -0.0068, "rho": -0.0079, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NBIX270115C00090000", "bid": 54.4, "bid_size": 1.0, "ask": 58.4, "ask_size": 4.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0014, "vega": 0.0442, "theta": -0.001, "rho": 0.2797, "theo": 56.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1500015258789}, {"option": "NBIX270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0014, "vega": 0.0446, "theta": -0.0085, "rho": -0.0108, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NBIX270115C00095000", "bid": 50.0, "bid_size": 3.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0019, "vega": 0.0574, "theta": -0.0037, "rho": 0.2916, "theo": 51.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "NBIX270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.444, "open_interest": 1.0, "volume": 0.0, "delta": -0.031, "gamma": 0.002, "vega": 0.0578, "theta": -0.0106, "rho": -0.0148, "theo": 0.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NBIX270115C00100000", "bid": 45.1, "bid_size": 3.0, "ask": 48.2, "ask_size": 6.0, "iv": 0.3584, "open_interest": 1.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0026, "vega": 0.074, "theta": -0.0068, "rho": 0.302, "theo": 47.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.57, "last_trade_time": "2026-06-16T12:16:50", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "NBIX270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.5025, "open_interest": 7.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0026, "vega": 0.0747, "theta": -0.0131, "rho": -0.0201, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-04-06T10:45:13", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "NBIX270115C00105000", "bid": 40.7, "bid_size": 6.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.3784, "open_interest": 2.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0034, "vega": 0.0943, "theta": -0.0104, "rho": 0.3104, "theo": 42.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.73, "last_trade_time": "2026-03-02T12:08:22", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "NBIX270115P00105000", "bid": 0.1, "bid_size": 7.0, "ask": 2.3, "ask_size": 8.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0035, "vega": 0.0958, "theta": -0.0161, "rho": -0.0274, "theo": 0.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999995529652}, {"option": "NBIX270115C00110000", "bid": 35.9, "bid_size": 5.0, "ask": 39.0, "ask_size": 7.0, "iv": 0.3641, "open_interest": 1.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0045, "vega": 0.1188, "theta": -0.0145, "rho": 0.3161, "theo": 37.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.03, "last_trade_time": "2026-07-22T13:26:01", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "NBIX270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 7.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0046, "vega": 0.1206, "theta": -0.0196, "rho": -0.0366, "theo": 1.1909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NBIX270115C00115000", "bid": 31.5, "bid_size": 5.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0059, "vega": 0.1477, "theta": -0.019, "rho": 0.3184, "theo": 33.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.24, "last_trade_time": "2026-07-22T13:26:47", "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "NBIX270115P00115000", "bid": 1.1, "bid_size": 6.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.006, "vega": 0.1495, "theta": -0.0237, "rho": -0.0488, "theo": 1.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NBIX270115C00120000", "bid": 27.4, "bid_size": 7.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.3374, "open_interest": 3.0, "volume": 0.0, "delta": 0.867, "gamma": 0.0074, "vega": 0.1803, "theta": -0.0239, "rho": 0.3164, "theo": 28.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.68, "last_trade_time": "2026-06-08T12:16:17", "percent_change": 0.0, "prev_day_close": 32.1999988555908}, {"option": "NBIX270115P00120000", "bid": 0.6, "bid_size": 12.0, "ask": 3.9, "ask_size": 14.0, "iv": 0.3611, "open_interest": 30.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0076, "vega": 0.1824, "theta": -0.0281, "rho": -0.0643, "theo": 2.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.37, "last_trade_time": "2026-05-27T12:08:21", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "NBIX270115C00125000", "bid": 23.5, "bid_size": 20.0, "ask": 26.3, "ask_size": 26.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0092, "vega": 0.2152, "theta": -0.029, "rho": 0.3096, "theo": 24.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "NBIX270115P00125000", "bid": 1.2, "bid_size": 30.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.3415, "open_interest": 880.0, "volume": 0.0, "delta": -0.184, "gamma": 0.0094, "vega": 0.2176, "theta": -0.0328, "rho": -0.0834, "theo": 3.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-06T10:51:43", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NBIX270115C00130000", "bid": 19.7, "bid_size": 45.0, "ask": 22.1, "ask_size": 46.0, "iv": 0.3387, "open_interest": 2.0, "volume": 2.0, "delta": 0.7717, "gamma": 0.0109, "vega": 0.25, "theta": -0.0339, "rho": 0.2972, "theo": 20.9844, "change": -3.9, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-21T09:41:38", "percent_change": -16.1157, "prev_day_close": 24.1999998092651}, {"option": "NBIX270115P00130000", "bid": 3.2, "bid_size": 40.0, "ask": 5.7, "ask_size": 38.0, "iv": 0.351, "open_interest": 50.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0113, "vega": 0.2526, "theta": -0.0374, "rho": -0.1062, "theo": 4.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NBIX270115C00135000", "bid": 16.5, "bid_size": 26.0, "ask": 19.3, "ask_size": 38.0, "iv": 0.35, "open_interest": 3.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0126, "vega": 0.2815, "theta": -0.0384, "rho": 0.2796, "theo": 17.502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.64, "last_trade_time": "2026-05-13T10:22:39", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NBIX270115P00135000", "bid": 4.7, "bid_size": 27.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.3409, "open_interest": 1.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0131, "vega": 0.2838, "theta": -0.0416, "rho": -0.1313, "theo": 5.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "NBIX270115C00140000", "bid": 13.2, "bid_size": 16.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.3429, "open_interest": 8.0, "volume": 0.0, "delta": 0.6423, "gamma": 0.0138, "vega": 0.3062, "theta": -0.042, "rho": 0.2572, "theo": 14.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-09-15T14:04:30", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "NBIX270115P00140000", "bid": 6.4, "bid_size": 16.0, "ask": 8.9, "ask_size": 17.0, "iv": 0.3336, "open_interest": 30.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0145, "vega": 0.3073, "theta": -0.045, "rho": -0.1575, "theo": 7.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-15T15:26:46", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NBIX270115C00145000", "bid": 10.6, "bid_size": 22.0, "ask": 13.7, "ask_size": 44.0, "iv": 0.3428, "open_interest": 3.0, "volume": 1.0, "delta": 0.5704, "gamma": 0.0146, "vega": 0.3214, "theta": -0.0443, "rho": 0.2317, "theo": 11.758, "change": -2.66, "open": 11.69, "high": 11.69, "low": 11.69, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-09-21T13:52:35", "percent_change": -18.5366, "prev_day_close": 14.3500003814697}, {"option": "NBIX270115P00145000", "bid": 8.7, "bid_size": 16.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.3323, "open_interest": 6.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0155, "vega": 0.3203, "theta": -0.0473, "rho": -0.1825, "theo": 9.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-07-31T11:35:50", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "NBIX270115C00150000", "bid": 8.4, "bid_size": 15.0, "ask": 10.0, "ask_size": 13.0, "iv": 0.3212, "open_interest": 5.0, "volume": 0.0, "delta": 0.4986, "gamma": 0.0148, "vega": 0.3261, "theta": -0.0454, "rho": 0.2048, "theo": 9.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-03T12:48:46", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NBIX270115P00150000", "bid": 11.2, "bid_size": 24.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.3286, "open_interest": 2.0, "volume": 0.0, "delta": -0.5258, "gamma": 0.0158, "vega": 0.3214, "theta": -0.0483, "rho": -0.2036, "theo": 12.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-18T12:49:04", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NBIX270115C00155000", "bid": 6.6, "bid_size": 8.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.3416, "open_interest": 11.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0144, "vega": 0.321, "theta": -0.0452, "rho": 0.1783, "theo": 7.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-09-14T09:44:18", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "NBIX270115P00155000", "bid": 14.6, "bid_size": 38.0, "ask": 17.1, "ask_size": 24.0, "iv": 0.3305, "open_interest": 1.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0157, "vega": 0.3111, "theta": -0.0481, "rho": -0.2185, "theo": 15.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-09-18T13:49:04", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "NBIX270115C00160000", "bid": 5.1, "bid_size": 5.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.3435, "open_interest": 4.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0137, "vega": 0.3081, "theta": -0.044, "rho": 0.1535, "theo": 6.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-09-10T15:50:52", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "NBIX270115P00160000", "bid": 17.9, "bid_size": 6.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.3311, "open_interest": 2.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0151, "vega": 0.2918, "theta": -0.0469, "rho": -0.2261, "theo": 19.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-13T10:33:12", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "NBIX270115C00165000", "bid": 3.9, "bid_size": 6.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.3308, "open_interest": 29.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0126, "vega": 0.2899, "theta": -0.0421, "rho": 0.1312, "theo": 5.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T14:29:34", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NBIX270115P00165000", "bid": 22.3, "bid_size": 7.0, "ask": 24.7, "ask_size": 6.0, "iv": 0.3448, "open_interest": 111.0, "volume": 0.0, "delta": -0.7272, "gamma": 0.0142, "vega": 0.2655, "theta": -0.045, "rho": -0.2256, "theo": 23.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-10T14:37:07", "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "NBIX270115C00170000", "bid": 2.45, "bid_size": 9.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.353, "open_interest": 38.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0115, "vega": 0.2688, "theta": -0.0397, "rho": 0.1118, "theo": 4.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-09-09T09:44:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NBIX270115P00170000", "bid": 25.8, "bid_size": 7.0, "ask": 28.8, "ask_size": 2.0, "iv": 0.3348, "open_interest": 52.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.0132, "vega": 0.2359, "theta": -0.0426, "rho": -0.2191, "theo": 27.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-07-31T14:53:38", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "NBIX270115C00175000", "bid": 1.95, "bid_size": 5.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.3514, "open_interest": 10.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0103, "vega": 0.2466, "theta": -0.0371, "rho": 0.0953, "theo": 3.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.38, "last_trade_time": "2026-08-28T13:49:04", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "NBIX270115P00175000", "bid": 30.6, "bid_size": 8.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.3532, "open_interest": 1.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.012, "vega": 0.2026, "theta": -0.0398, "rho": -0.2065, "theo": 32.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-07-07T12:33:04", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "NBIX270115C00180000", "bid": 1.3, "bid_size": 8.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.3698, "open_interest": 7.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0092, "vega": 0.2244, "theta": -0.0344, "rho": 0.0811, "theo": 2.8254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-08-24T09:36:21", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "NBIX270115P00180000", "bid": 36.4, "bid_size": 1.0, "ask": 38.2, "ask_size": 3.0, "iv": 0.404, "open_interest": 1.0, "volume": 0.0, "delta": -0.864, "gamma": 0.011, "vega": 0.171, "theta": -0.0368, "rho": -0.1878, "theo": 36.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.87, "last_trade_time": "2026-06-04T14:39:11", "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "NBIX270115C00185000", "bid": 0.95, "bid_size": 22.0, "ask": 4.2, "ask_size": 21.0, "iv": 0.3824, "open_interest": 37.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0081, "vega": 0.2034, "theta": -0.0317, "rho": 0.0693, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-09-01T11:47:33", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "NBIX270115P00185000", "bid": 39.8, "bid_size": 12.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.01, "vega": 0.1403, "theta": -0.0331, "rho": -0.1626, "theo": 41.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "NBIX270115C00190000", "bid": 0.5, "bid_size": 22.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.3938, "open_interest": 26.0, "volume": 1.0, "delta": 0.1408, "gamma": 0.0072, "vega": 0.1838, "theta": -0.0292, "rho": 0.0595, "theo": 1.9869, "change": -1.08, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-21T10:23:36", "percent_change": -40.0, "prev_day_close": 2.69999998807907}, {"option": "NBIX270115P00190000", "bid": 44.2, "bid_size": 11.0, "ask": 46.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0092, "vega": 0.1093, "theta": -0.0316, "rho": -0.1396, "theo": 45.9977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-04T15:12:43", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "NBIX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.3974, "open_interest": 146.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0064, "vega": 0.1659, "theta": -0.0268, "rho": 0.0512, "theo": 1.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "NBIX270115P00195000", "bid": 49.1, "bid_size": 10.0, "ask": 52.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0086, "vega": 0.0802, "theta": -0.0308, "rho": -0.1016, "theo": 50.8402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "NBIX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4124, "open_interest": 143.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0056, "vega": 0.1497, "theta": -0.0246, "rho": 0.0443, "theo": 1.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-28T13:49:04", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "NBIX270115P00200000", "bid": 54.1, "bid_size": 4.0, "ask": 57.8, "ask_size": 1.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0075, "vega": 0.0496, "theta": -0.0272, "rho": -0.0597, "theo": 55.7471, "change": 0.0, "open": 0.0, "high": 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": "NBIX270115C00210000", "bid": 0.1, "bid_size": 3.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.4233, "open_interest": 382.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0044, "vega": 0.1221, "theta": -0.0208, "rho": 0.0335, "theo": 1.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-07-28T10:16:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NBIX270115P00210000", "bid": 64.1, "bid_size": 1.0, "ask": 67.8, "ask_size": 3.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0027, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 65.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "NBIX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.4716, "open_interest": 9.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0035, "vega": 0.1002, "theta": -0.0176, "rho": 0.0258, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-11T15:58:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "NBIX270115P00220000", "bid": 73.7, "bid_size": 2.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "NBIX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0028, "vega": 0.0829, "theta": -0.015, "rho": 0.0203, "theo": 0.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NBIX270115P00230000", "bid": 83.7, "bid_size": 2.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "NBIX270115C00240000", "bid": 0.1, "bid_size": 1.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.5361, "open_interest": 4.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0022, "vega": 0.069, "theta": -0.0128, "rho": 0.0161, "theo": 0.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-31T15:58:57", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "NBIX270115P00240000", "bid": 94.1, "bid_size": 1.0, "ask": 97.8, "ask_size": 2.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 95.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "NBIX270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0018, "vega": 0.058, "theta": -0.0111, "rho": 0.013, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NBIX270115P00250000", "bid": 104.1, "bid_size": 1.0, "ask": 107.8, "ask_size": 1.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 105.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.300003051758}, {"option": "NBIX270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0015, "vega": 0.0491, "theta": -0.0096, "rho": 0.0106, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NBIX270115P00260000", "bid": 113.9, "bid_size": 2.0, "ask": 117.8, "ask_size": 2.0, "iv": 0.6699, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 115.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.300003051758}, {"option": "NBIX270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0012, "vega": 0.0419, "theta": -0.0084, "rho": 0.0088, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NBIX270115P00270000", "bid": 124.1, "bid_size": 1.0, "ask": 127.8, "ask_size": 1.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 125.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "NBIX270219C00095000", "bid": 50.5, "bid_size": 5.0, "ask": 53.6, "ask_size": 5.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0021, "vega": 0.0748, "theta": -0.0045, "rho": 0.3687, "theo": 52.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "NBIX270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0021, "vega": 0.0757, "theta": -0.0099, "rho": -0.0226, "theo": 0.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NBIX270219C00100000", "bid": 46.0, "bid_size": 7.0, "ask": 49.1, "ask_size": 3.0, "iv": 0.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0028, "vega": 0.0986, "theta": -0.0079, "rho": 0.3792, "theo": 47.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "NBIX270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0028, "vega": 0.0998, "theta": -0.0129, "rho": -0.0319, "theo": 0.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NBIX270219C00105000", "bid": 41.4, "bid_size": 5.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0037, "vega": 0.1269, "theta": -0.0117, "rho": 0.3865, "theo": 43.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "NBIX270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0038, "vega": 0.1284, "theta": -0.0164, "rho": -0.044, "theo": 1.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "NBIX270219C00110000", "bid": 37.2, "bid_size": 4.0, "ask": 40.4, "ask_size": 11.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.0047, "vega": 0.159, "theta": -0.016, "rho": 0.3899, "theo": 39.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "NBIX270219P00110000", "bid": 0.2, "bid_size": 9.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0048, "vega": 0.1609, "theta": -0.0203, "rho": -0.0592, "theo": 1.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NBIX270219C00115000", "bid": 33.2, "bid_size": 5.0, "ask": 36.2, "ask_size": 5.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0058, "vega": 0.194, "theta": -0.0206, "rho": 0.389, "theo": 34.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "NBIX270219P00115000", "bid": 0.5, "bid_size": 11.0, "ask": 4.2, "ask_size": 14.0, "iv": 0.3734, "open_interest": 1.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.006, "vega": 0.1963, "theta": -0.0245, "rho": -0.0778, "theo": 2.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NBIX270219C00120000", "bid": 29.3, "bid_size": 14.0, "ask": 32.3, "ask_size": 14.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.007, "vega": 0.2303, "theta": -0.0252, "rho": 0.3836, "theo": 30.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0500011444092}, {"option": "NBIX270219P00120000", "bid": 2.55, "bid_size": 8.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.3786, "open_interest": 2.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0073, "vega": 0.233, "theta": -0.0289, "rho": -0.0998, "theo": 3.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "NBIX270219C00125000", "bid": 25.5, "bid_size": 14.0, "ask": 28.6, "ask_size": 8.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0083, "vega": 0.2661, "theta": -0.0297, "rho": 0.3734, "theo": 27.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "NBIX270219P00125000", "bid": 3.4, "bid_size": 9.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0086, "vega": 0.2692, "theta": -0.0332, "rho": -0.125, "theo": 4.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NBIX270219C00130000", "bid": 22.3, "bid_size": 14.0, "ask": 25.3, "ask_size": 14.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0094, "vega": 0.2992, "theta": -0.0338, "rho": 0.3587, "theo": 23.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "NBIX270219P00130000", "bid": 4.9, "bid_size": 10.0, "ask": 7.1, "ask_size": 9.0, "iv": 0.3676, "open_interest": 9.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0098, "vega": 0.3022, "theta": -0.0371, "rho": -0.1522, "theo": 5.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-24T10:23:35", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "NBIX270219C00135000", "bid": 19.1, "bid_size": 14.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.0104, "vega": 0.3277, "theta": -0.0374, "rho": 0.34, "theo": 20.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "NBIX270219P00135000", "bid": 6.2, "bid_size": 12.0, "ask": 8.8, "ask_size": 16.0, "iv": 0.3575, "open_interest": 3.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0109, "vega": 0.3305, "theta": -0.0406, "rho": -0.1806, "theo": 7.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-02T10:22:25", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NBIX270219C00140000", "bid": 16.1, "bid_size": 16.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.3587, "open_interest": 3.0, "volume": 0.0, "delta": 0.6431, "gamma": 0.0112, "vega": 0.35, "theta": -0.0402, "rho": 0.318, "theo": 17.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-08T13:39:45", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "NBIX270219P00140000", "bid": 8.2, "bid_size": 7.0, "ask": 11.2, "ask_size": 14.0, "iv": 0.3598, "open_interest": 2.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0118, "vega": 0.3511, "theta": -0.0433, "rho": -0.2088, "theo": 9.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-02T13:51:08", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NBIX270219C00145000", "bid": 13.7, "bid_size": 5.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.5854, "gamma": 0.0117, "vega": 0.3649, "theta": -0.0421, "rho": 0.2936, "theo": 14.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "NBIX270219P00145000", "bid": 11.1, "bid_size": 8.0, "ask": 13.7, "ask_size": 9.0, "iv": 0.3669, "open_interest": 22.0, "volume": 0.0, "delta": -0.4373, "gamma": 0.0125, "vega": 0.3636, "theta": -0.0452, "rho": -0.2351, "theo": 12.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-08T12:38:53", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NBIX270219C00150000", "bid": 11.2, "bid_size": 8.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.3589, "open_interest": 5.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.012, "vega": 0.372, "theta": -0.0431, "rho": 0.2677, "theo": 12.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NBIX270219P00150000", "bid": 13.4, "bid_size": 4.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.3641, "open_interest": 12.0, "volume": 0.0, "delta": -0.4995, "gamma": 0.0129, "vega": 0.3676, "theta": -0.0463, "rho": -0.2597, "theo": 14.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-07-06T11:35:30", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NBIX270219C00155000", "bid": 9.5, "bid_size": 8.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.3637, "open_interest": 9.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.012, "vega": 0.3716, "theta": -0.0432, "rho": 0.2416, "theo": 10.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NBIX270219P00155000", "bid": 16.5, "bid_size": 3.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.3628, "open_interest": 5.0, "volume": 0.0, "delta": -0.561, "gamma": 0.0131, "vega": 0.3618, "theta": -0.0465, "rho": -0.2757, "theo": 17.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "NBIX270219C00160000", "bid": 7.7, "bid_size": 8.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.3617, "open_interest": 4.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0117, "vega": 0.3644, "theta": -0.0425, "rho": 0.2159, "theo": 8.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.12, "last_trade_time": "2026-08-26T12:16:21", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NBIX270219P00160000", "bid": 19.8, "bid_size": 9.0, "ask": 22.8, "ask_size": 16.0, "iv": 0.3606, "open_interest": 1.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.013, "vega": 0.3477, "theta": -0.0459, "rho": -0.2884, "theo": 21.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.44, "last_trade_time": "2026-08-17T09:36:04", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "NBIX270219C00165000", "bid": 6.1, "bid_size": 18.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.3598, "open_interest": 10.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0112, "vega": 0.3514, "theta": -0.0411, "rho": 0.1911, "theo": 7.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-09-02T10:15:35", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NBIX270219P00165000", "bid": 23.5, "bid_size": 28.0, "ask": 26.4, "ask_size": 19.0, "iv": 0.3624, "open_interest": 14.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.0127, "vega": 0.3273, "theta": -0.0447, "rho": -0.2917, "theo": 24.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-08T10:57:38", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "NBIX270219C00170000", "bid": 5.3, "bid_size": 20.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.3528, "open_interest": 1.0, "volume": 20.0, "delta": 0.3198, "gamma": 0.0106, "vega": 0.3338, "theta": -0.0391, "rho": 0.1678, "theo": 6.1167, "change": -2.5, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T12:57:51", "percent_change": -31.25, "prev_day_close": 8.0}, {"option": "NBIX270219P00170000", "bid": 27.2, "bid_size": 24.0, "ask": 30.5, "ask_size": 23.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0123, "vega": 0.3004, "theta": -0.0429, "rho": -0.2923, "theo": 28.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-07-31T09:33:27", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NBIX270219C00175000", "bid": 3.8, "bid_size": 18.0, "ask": 6.3, "ask_size": 34.0, "iv": 0.3612, "open_interest": 4.0, "volume": 0.0, "delta": 0.2777, "gamma": 0.0099, "vega": 0.3134, "theta": -0.0368, "rho": 0.1466, "theo": 5.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-11T12:13:44", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NBIX270219P00175000", "bid": 31.2, "bid_size": 16.0, "ask": 34.6, "ask_size": 22.0, "iv": 0.3648, "open_interest": 1.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0117, "vega": 0.2674, "theta": -0.0407, "rho": -0.2768, "theo": 32.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-09-02T14:43:15", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "NBIX270219C00180000", "bid": 2.75, "bid_size": 14.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.3571, "open_interest": 2.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0092, "vega": 0.2909, "theta": -0.0343, "rho": 0.1274, "theo": 4.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T10:32:35", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "NBIX270219P00180000", "bid": 35.4, "bid_size": 9.0, "ask": 38.9, "ask_size": 5.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8233, "gamma": 0.0111, "vega": 0.2322, "theta": -0.0385, "rho": -0.2538, "theo": 37.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NBIX270219C00185000", "bid": 2.15, "bid_size": 10.0, "ask": 4.5, "ask_size": 9.0, "iv": 0.3591, "open_interest": 2.0, "volume": 0.0, "delta": 0.207, "gamma": 0.0084, "vega": 0.2675, "theta": -0.0317, "rho": 0.11, "theo": 3.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-08-24T13:26:32", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NBIX270219P00185000", "bid": 39.8, "bid_size": 7.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0105, "vega": 0.1912, "theta": -0.036, "rho": -0.224, "theo": 41.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "NBIX270219C00190000", "bid": 1.55, "bid_size": 12.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0076, "vega": 0.2443, "theta": -0.029, "rho": 0.095, "theo": 2.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NBIX270219P00190000", "bid": 45.0, "bid_size": 8.0, "ask": 47.8, "ask_size": 3.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.01, "vega": 0.1532, "theta": -0.0325, "rho": -0.1866, "theo": 46.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "NBIX270219C00195000", "bid": 0.7, "bid_size": 12.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0068, "vega": 0.2214, "theta": -0.0264, "rho": 0.0817, "theo": 2.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NBIX270219P00195000", "bid": 49.6, "bid_size": 4.0, "ask": 52.4, "ask_size": 3.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0091, "vega": 0.1046, "theta": -0.0324, "rho": -0.1388, "theo": 50.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "NBIX270219C00200000", "bid": 0.3, "bid_size": 12.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1309, "gamma": 0.0061, "vega": 0.1999, "theta": -0.0239, "rho": 0.0702, "theo": 2.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "NBIX270219P00200000", "bid": 54.3, "bid_size": 3.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0083, "vega": 0.0691, "theta": -0.0341, "rho": -0.0781, "theo": 55.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "NBIX270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0048, "vega": 0.1607, "theta": -0.0194, "rho": 0.0517, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NBIX270219P00210000", "bid": 63.8, "bid_size": 2.0, "ask": 67.8, "ask_size": 2.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0018, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 65.695, "change": 0.0, "open": 0.0, "high": 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": "NBIX270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 13.0, "iv": 0.4201, "open_interest": 1.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0038, "vega": 0.1279, "theta": -0.0155, "rho": 0.0381, "theo": 0.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-07-23T14:52:46", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "NBIX270219P00220000", "bid": 73.7, "bid_size": 2.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "NBIX270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0029, "vega": 0.1011, "theta": -0.0124, "rho": 0.0281, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NBIX270219P00230000", "bid": 84.1, "bid_size": 1.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0500030517578}, {"option": "NBIX270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 14.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0023, "vega": 0.0797, "theta": -0.0098, "rho": 0.0209, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NBIX270219P00240000", "bid": 94.1, "bid_size": 1.0, "ask": 97.8, "ask_size": 2.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 95.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2000007629394}, {"option": "NBIX270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0289, "gamma": 0.0018, "vega": 0.0629, "theta": -0.0078, "rho": 0.0156, "theo": 0.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NBIX270219P00250000", "bid": 104.1, "bid_size": 1.0, "ask": 107.8, "ask_size": 1.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 105.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "NBIX270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.4676, "open_interest": 1.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0014, "vega": 0.0498, "theta": -0.0062, "rho": 0.0117, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NBIX270219P00260000", "bid": 114.1, "bid_size": 1.0, "ask": 117.8, "ask_size": 2.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 115.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.050003051758}, {"option": "NBIX270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0011, "vega": 0.0394, "theta": -0.005, "rho": 0.0089, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NBIX270219P00270000", "bid": 124.1, "bid_size": 1.0, "ask": 127.8, "ask_size": 2.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0198, "rho": 0.0, "theo": 125.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "NBIX270319C00075000", "bid": 69.9, "bid_size": 3.0, "ask": 73.8, "ask_size": 1.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0292, "theta": 0.0, "rho": 0.3547, "theo": 71.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "NBIX270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0006, "vega": 0.0295, "theta": -0.0035, "rho": -0.008, "theo": 0.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "NBIX270319C00080000", "bid": 65.0, "bid_size": 1.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0009, "vega": 0.0403, "theta": 0.0, "rho": 0.3751, "theo": 67.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "NBIX270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.5151, "open_interest": 75.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0009, "vega": 0.0409, "theta": -0.0047, "rho": -0.0116, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-17T15:55:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NBIX270319C00085000", "bid": 60.2, "bid_size": 1.0, "ask": 64.0, "ask_size": 3.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0012, "vega": 0.0546, "theta": 0.0, "rho": 0.3939, "theo": 62.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0500030517578}, {"option": "NBIX270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 13.0, "iv": 0.5105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0012, "vega": 0.0554, "theta": -0.0063, "rho": -0.0167, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500004842877}, {"option": "NBIX270319C00090000", "bid": 56.0, "bid_size": 3.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0017, "vega": 0.0728, "theta": -0.0007, "rho": 0.4108, "theo": 57.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "NBIX270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 8.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0017, "vega": 0.0735, "theta": -0.0081, "rho": -0.0234, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NBIX270319C00095000", "bid": 50.8, "bid_size": 4.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0022, "vega": 0.095, "theta": -0.0036, "rho": 0.4252, "theo": 53.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "NBIX270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 9.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0023, "vega": 0.096, "theta": -0.0104, "rho": -0.0324, "theo": 0.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "NBIX270319C00100000", "bid": 46.5, "bid_size": 2.0, "ask": 49.8, "ask_size": 3.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.003, "vega": 0.1215, "theta": -0.0068, "rho": 0.4365, "theo": 48.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "NBIX270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.003, "vega": 0.123, "theta": -0.0131, "rho": -0.0443, "theo": 1.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "NBIX270319C00105000", "bid": 42.1, "bid_size": 3.0, "ask": 45.3, "ask_size": 5.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0038, "vega": 0.1519, "theta": -0.0104, "rho": 0.4441, "theo": 44.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "NBIX270319P00105000", "bid": 0.1, "bid_size": 5.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.4005, "open_interest": 1.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0039, "vega": 0.1543, "theta": -0.0162, "rho": -0.0595, "theo": 1.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-20T10:40:52", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NBIX270319C00110000", "bid": 37.7, "bid_size": 8.0, "ask": 40.9, "ask_size": 8.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0047, "vega": 0.1858, "theta": -0.0143, "rho": 0.4475, "theo": 39.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-07-07T10:18:53", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "NBIX270319P00110000", "bid": 0.45, "bid_size": 3.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.374, "open_interest": 3.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0049, "vega": 0.1884, "theta": -0.0196, "rho": -0.0779, "theo": 2.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "NBIX270319C00115000", "bid": 33.5, "bid_size": 2.0, "ask": 36.9, "ask_size": 12.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0058, "vega": 0.2221, "theta": -0.0183, "rho": 0.446, "theo": 35.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "NBIX270319P00115000", "bid": 1.1, "bid_size": 38.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.348, "open_interest": 3.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0059, "vega": 0.2251, "theta": -0.0232, "rho": -0.0998, "theo": 2.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "NBIX270319C00120000", "bid": 29.8, "bid_size": 7.0, "ask": 33.0, "ask_size": 10.0, "iv": 0.3586, "open_interest": 2.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0068, "vega": 0.2594, "theta": -0.0224, "rho": 0.4396, "theo": 31.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-08-12T13:49:49", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "NBIX270319P00120000", "bid": 2.0, "bid_size": 7.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3496, "open_interest": 5.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0071, "vega": 0.2627, "theta": -0.0269, "rho": -0.1252, "theo": 3.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "NBIX270319C00125000", "bid": 26.2, "bid_size": 7.0, "ask": 28.9, "ask_size": 14.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0079, "vega": 0.2958, "theta": -0.0264, "rho": 0.4281, "theo": 27.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0999994277954}, {"option": "NBIX270319P00125000", "bid": 3.2, "bid_size": 6.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3504, "open_interest": 1.0, "volume": 0.0, "delta": -0.2192, "gamma": 0.0082, "vega": 0.2991, "theta": -0.0305, "rho": -0.1532, "theo": 5.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-15T09:30:01", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NBIX270319C00130000", "bid": 23.2, "bid_size": 7.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0089, "vega": 0.3291, "theta": -0.03, "rho": 0.4121, "theo": 24.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.91, "last_trade_time": "2026-09-09T10:46:08", "percent_change": 0.0, "prev_day_close": 27.2000007629395}, {"option": "NBIX270319P00130000", "bid": 4.7, "bid_size": 6.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0093, "vega": 0.3325, "theta": -0.0338, "rho": -0.184, "theo": 6.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NBIX270319C00135000", "bid": 20.0, "bid_size": 6.0, "ask": 22.4, "ask_size": 11.0, "iv": 0.3534, "open_interest": 8.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0097, "vega": 0.3577, "theta": -0.0331, "rho": 0.392, "theo": 21.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NBIX270319P00135000", "bid": 6.6, "bid_size": 6.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.3515, "open_interest": 2.0, "volume": 0.0, "delta": -0.3198, "gamma": 0.0102, "vega": 0.3608, "theta": -0.0367, "rho": -0.2163, "theo": 8.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-20T10:40:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NBIX270319C00140000", "bid": 17.3, "bid_size": 10.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.3666, "open_interest": 1.0, "volume": 0.0, "delta": 0.6437, "gamma": 0.0104, "vega": 0.3802, "theta": -0.0356, "rho": 0.3685, "theo": 18.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "NBIX270319P00140000", "bid": 9.4, "bid_size": 5.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.3752, "gamma": 0.011, "vega": 0.3816, "theta": -0.039, "rho": -0.2474, "theo": 10.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-07-06T14:41:45", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NBIX270319C00145000", "bid": 14.7, "bid_size": 7.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.3628, "open_interest": 2.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0108, "vega": 0.3957, "theta": -0.0375, "rho": 0.3425, "theo": 16.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "NBIX270319P00145000", "bid": 11.7, "bid_size": 7.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.359, "open_interest": 1.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0116, "vega": 0.3946, "theta": -0.0407, "rho": -0.2767, "theo": 13.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-07-28T13:23:44", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NBIX270319C00150000", "bid": 12.4, "bid_size": 4.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.3615, "open_interest": 108.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.011, "vega": 0.4039, "theta": -0.0386, "rho": 0.3152, "theo": 13.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.02, "last_trade_time": "2026-09-15T10:54:51", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "NBIX270319P00150000", "bid": 14.2, "bid_size": 4.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.4899, "gamma": 0.012, "vega": 0.3992, "theta": -0.0417, "rho": -0.3013, "theo": 15.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.78, "last_trade_time": "2026-07-06T14:41:45", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "NBIX270319C00155000", "bid": 10.7, "bid_size": 7.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.37, "open_interest": 13.0, "volume": 0.0, "delta": 0.485, "gamma": 0.011, "vega": 0.405, "theta": -0.039, "rho": 0.2878, "theo": 11.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-16T15:34:50", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "NBIX270319P00155000", "bid": 17.5, "bid_size": 5.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.3649, "open_interest": 1.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0121, "vega": 0.3954, "theta": -0.042, "rho": -0.3226, "theo": 18.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "NBIX270319C00160000", "bid": 8.8, "bid_size": 5.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.3652, "open_interest": 271.0, "volume": 0.0, "delta": 0.4354, "gamma": 0.0108, "vega": 0.3999, "theta": -0.0388, "rho": 0.2606, "theo": 10.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-09-16T09:36:53", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NBIX270319P00160000", "bid": 20.5, "bid_size": 15.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.363, "open_interest": 27.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0121, "vega": 0.3844, "theta": -0.0418, "rho": -0.3373, "theo": 22.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.57, "last_trade_time": "2026-08-17T10:19:22", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "NBIX270319C00165000", "bid": 7.1, "bid_size": 7.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.365, "open_interest": 4.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0105, "vega": 0.3892, "theta": -0.0381, "rho": 0.2343, "theo": 8.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-08-27T14:49:34", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NBIX270319P00165000", "bid": 24.2, "bid_size": 5.0, "ask": 27.5, "ask_size": 11.0, "iv": 0.3637, "open_interest": 125.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0119, "vega": 0.3657, "theta": -0.041, "rho": -0.345, "theo": 25.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.1, "last_trade_time": "2026-08-12T15:55:31", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "NBIX270319C00170000", "bid": 5.7, "bid_size": 6.0, "ask": 9.2, "ask_size": 17.0, "iv": 0.3648, "open_interest": 2.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.01, "vega": 0.3746, "theta": -0.0369, "rho": 0.2098, "theo": 7.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T14:09:05", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NBIX270319P00170000", "bid": 28.0, "bid_size": 6.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0116, "vega": 0.3418, "theta": -0.0398, "rho": -0.344, "theo": 29.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "NBIX270319C00175000", "bid": 4.5, "bid_size": 8.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.3637, "open_interest": 2.0, "volume": 0.0, "delta": 0.3067, "gamma": 0.0095, "vega": 0.3569, "theta": -0.0354, "rho": 0.187, "theo": 6.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.71, "last_trade_time": "2026-08-28T12:12:05", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "NBIX270319P00175000", "bid": 31.9, "bid_size": 7.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7475, "gamma": 0.0112, "vega": 0.3136, "theta": -0.0383, "rho": -0.3404, "theo": 33.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "NBIX270319C00180000", "bid": 3.6, "bid_size": 7.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.3666, "open_interest": 7.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0089, "vega": 0.337, "theta": -0.0337, "rho": 0.166, "theo": 5.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-14T11:39:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NBIX270319P00180000", "bid": 36.0, "bid_size": 4.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7892, "gamma": 0.0107, "vega": 0.2804, "theta": -0.0366, "rho": -0.3244, "theo": 37.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "NBIX270319C00185000", "bid": 2.7, "bid_size": 4.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.3653, "open_interest": 1.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.0083, "vega": 0.3162, "theta": -0.0318, "rho": 0.1473, "theo": 4.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-11T10:16:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NBIX270319P00185000", "bid": 40.4, "bid_size": 6.0, "ask": 43.7, "ask_size": 4.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0102, "vega": 0.247, "theta": -0.0347, "rho": -0.2959, "theo": 42.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "NBIX270319C00190000", "bid": 1.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 10.0, "iv": 0.3628, "open_interest": 2.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0076, "vega": 0.2946, "theta": -0.0299, "rho": 0.1302, "theo": 3.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.01, "last_trade_time": "2026-08-28T12:12:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NBIX270319P00190000", "bid": 44.7, "bid_size": 7.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0096, "vega": 0.2105, "theta": -0.0326, "rho": -0.2722, "theo": 46.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "NBIX270319C00195000", "bid": 1.3, "bid_size": 5.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.007, "vega": 0.2736, "theta": -0.0279, "rho": 0.1153, "theo": 3.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "NBIX270319P00195000", "bid": 49.3, "bid_size": 3.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0092, "vega": 0.1735, "theta": -0.0303, "rho": -0.2254, "theo": 51.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "NBIX270319C00200000", "bid": 1.0, "bid_size": 5.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.3745, "open_interest": 20.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0064, "vega": 0.2527, "theta": -0.026, "rho": 0.1018, "theo": 2.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-17T13:36:54", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "NBIX270319P00200000", "bid": 54.5, "bid_size": 4.0, "ask": 57.6, "ask_size": 4.0, "iv": 0.3813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.009, "vega": 0.1378, "theta": -0.027, "rho": -0.1803, "theo": 56.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "NBIX270319C00210000", "bid": 0.5, "bid_size": 8.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.3892, "open_interest": 3.0, "volume": 0.0, "delta": 0.1283, "gamma": 0.0053, "vega": 0.2143, "theta": -0.0223, "rho": 0.0796, "theo": 2.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-09-02T10:12:09", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "NBIX270319P00210000", "bid": 63.7, "bid_size": 2.0, "ask": 67.8, "ask_size": 2.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0067, "vega": 0.0575, "theta": -0.0311, "rho": -0.0852, "theo": 65.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "NBIX270319C00220000", "bid": 0.05, "bid_size": 12.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.3942, "open_interest": 1.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0044, "vega": 0.1804, "theta": -0.019, "rho": 0.0626, "theo": 1.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-28T13:54:14", "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "NBIX270319P00220000", "bid": 73.7, "bid_size": 2.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.002, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 75.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "NBIX270319C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 8.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0036, "vega": 0.1513, "theta": -0.0162, "rho": 0.0494, "theo": 1.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NBIX270319P00230000", "bid": 83.7, "bid_size": 2.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "NBIX270319C00240000", "bid": 0.1, "bid_size": 7.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.4219, "open_interest": 2.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.003, "vega": 0.1267, "theta": -0.0137, "rho": 0.0391, "theo": 0.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-07-31T09:30:00", "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "NBIX270319P00240000", "bid": 94.0, "bid_size": 1.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 95.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3000030517578}, {"option": "NBIX270319C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 14.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0024, "vega": 0.1064, "theta": -0.0116, "rho": 0.0312, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NBIX270319P00250000", "bid": 103.8, "bid_size": 2.0, "ask": 107.8, "ask_size": 2.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 105.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.150001525879}, {"option": "NBIX270319C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.4717, "open_interest": 1.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.002, "vega": 0.0894, "theta": -0.0099, "rho": 0.0251, "theo": 0.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "NBIX270319P00260000", "bid": 113.8, "bid_size": 2.0, "ask": 117.8, "ask_size": 2.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 115.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "NBIX270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.426, "open_interest": 1.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0017, "vega": 0.0751, "theta": -0.0084, "rho": 0.0202, "theo": 0.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NBIX270319P00270000", "bid": 123.8, "bid_size": 2.0, "ask": 127.8, "ask_size": 2.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0237, "rho": 0.0, "theo": 125.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "NBIX270521C00095000", "bid": 52.7, "bid_size": 12.0, "ask": 55.9, "ask_size": 14.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0024, "vega": 0.1348, "theta": -0.0002, "rho": 0.553, "theo": 54.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "NBIX270521P00095000", "bid": 0.05, "bid_size": 45.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.4201, "open_interest": 1.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0025, "vega": 0.1374, "theta": -0.0107, "rho": -0.0572, "theo": 1.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "NBIX270521C00100000", "bid": 48.4, "bid_size": 10.0, "ask": 51.8, "ask_size": 14.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0031, "vega": 0.1695, "theta": -0.0037, "rho": 0.5632, "theo": 50.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "NBIX270521P00100000", "bid": 0.2, "bid_size": 70.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.3954, "open_interest": 0.0, "volume": 1.0, "delta": -0.0773, "gamma": 0.0032, "vega": 0.1728, "theta": -0.0134, "rho": -0.0767, "theo": 1.7653, "change": 0.275, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 18.0328, "prev_day_close": 1.52500000037253}, {"option": "NBIX270521C00105000", "bid": 44.1, "bid_size": 26.0, "ask": 47.6, "ask_size": 28.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0038, "vega": 0.207, "theta": -0.0075, "rho": 0.5686, "theo": 46.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.2999992370606}, {"option": "NBIX270521P00105000", "bid": 1.7, "bid_size": 47.0, "ask": 3.7, "ask_size": 55.0, "iv": 0.3973, "open_interest": 0.0, "volume": 1.0, "delta": -0.1016, "gamma": 0.004, "vega": 0.2108, "theta": -0.0163, "rho": -0.1002, "theo": 2.4468, "change": 0.4, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 19.5122, "prev_day_close": 2.05000002682209}, {"option": "NBIX270521C00110000", "bid": 40.2, "bid_size": 18.0, "ask": 43.6, "ask_size": 28.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0046, "vega": 0.246, "theta": -0.0113, "rho": 0.5689, "theo": 42.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "NBIX270521P00110000", "bid": 1.5, "bid_size": 9.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0048, "vega": 0.2501, "theta": -0.0194, "rho": -0.1274, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "NBIX270521C00115000", "bid": 36.4, "bid_size": 3.0, "ask": 39.3, "ask_size": 8.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0054, "vega": 0.2854, "theta": -0.015, "rho": 0.5644, "theo": 38.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "NBIX270521P00115000", "bid": 2.5, "bid_size": 13.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0056, "vega": 0.29, "theta": -0.0225, "rho": -0.158, "theo": 4.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NBIX270521C00120000", "bid": 32.8, "bid_size": 8.0, "ask": 36.3, "ask_size": 14.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0061, "vega": 0.3232, "theta": -0.0187, "rho": 0.5553, "theo": 34.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "NBIX270521P00120000", "bid": 3.7, "bid_size": 6.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0064, "vega": 0.3285, "theta": -0.0254, "rho": -0.1914, "theo": 5.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NBIX270521C00125000", "bid": 29.4, "bid_size": 10.0, "ask": 32.6, "ask_size": 11.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7785, "gamma": 0.0068, "vega": 0.3585, "theta": -0.0221, "rho": 0.5419, "theo": 31.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "NBIX270521P00125000", "bid": 5.2, "bid_size": 7.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0072, "vega": 0.364, "theta": -0.0282, "rho": -0.2266, "theo": 7.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NBIX270521C00130000", "bid": 26.3, "bid_size": 5.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7387, "gamma": 0.0074, "vega": 0.3903, "theta": -0.0251, "rho": 0.5242, "theo": 28.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "NBIX270521P00130000", "bid": 7.0, "bid_size": 6.0, "ask": 10.4, "ask_size": 13.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2803, "gamma": 0.0079, "vega": 0.395, "theta": -0.0307, "rho": -0.2618, "theo": 8.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NBIX270521C00135000", "bid": 23.7, "bid_size": 8.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.3808, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.008, "vega": 0.4175, "theta": -0.0278, "rho": 0.5036, "theo": 25.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "NBIX270521P00135000", "bid": 9.5, "bid_size": 7.0, "ask": 12.3, "ask_size": 12.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0085, "vega": 0.4212, "theta": -0.0328, "rho": -0.299, "theo": 10.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NBIX270521C00140000", "bid": 21.1, "bid_size": 10.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.0084, "vega": 0.4394, "theta": -0.03, "rho": 0.4804, "theo": 22.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "NBIX270521P00140000", "bid": 11.7, "bid_size": 6.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.371, "gamma": 0.0091, "vega": 0.4414, "theta": -0.0345, "rho": -0.3332, "theo": 13.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "NBIX270521C00145000", "bid": 18.6, "bid_size": 16.0, "ask": 21.5, "ask_size": 15.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.0087, "vega": 0.4559, "theta": -0.0317, "rho": 0.4547, "theo": 20.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "NBIX270521P00145000", "bid": 13.8, "bid_size": 7.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.418, "gamma": 0.0095, "vega": 0.455, "theta": -0.0357, "rho": -0.3648, "theo": 15.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "NBIX270521C00150000", "bid": 16.3, "bid_size": 5.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.009, "vega": 0.4666, "theta": -0.0329, "rho": 0.428, "theo": 17.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "NBIX270521P00150000", "bid": 16.9, "bid_size": 6.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.4655, "gamma": 0.0099, "vega": 0.4619, "theta": -0.0365, "rho": -0.3953, "theo": 18.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NBIX270521C00155000", "bid": 14.4, "bid_size": 6.0, "ask": 17.4, "ask_size": 10.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0091, "vega": 0.4719, "theta": -0.0337, "rho": 0.4004, "theo": 15.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NBIX270521P00155000", "bid": 19.8, "bid_size": 4.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0101, "vega": 0.4617, "theta": -0.0368, "rho": -0.4197, "theo": 21.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "NBIX270521C00160000", "bid": 12.4, "bid_size": 8.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0091, "vega": 0.472, "theta": -0.034, "rho": 0.3722, "theo": 13.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "NBIX270521P00160000", "bid": 22.8, "bid_size": 6.0, "ask": 26.3, "ask_size": 12.0, "iv": 0.3782, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.0103, "vega": 0.4557, "theta": -0.0368, "rho": -0.4378, "theo": 24.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "NBIX270521C00165000", "bid": 10.6, "bid_size": 6.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.009, "vega": 0.4674, "theta": -0.0339, "rho": 0.3447, "theo": 12.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "NBIX270521P00165000", "bid": 26.6, "bid_size": 7.0, "ask": 29.6, "ask_size": 7.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0103, "vega": 0.4429, "theta": -0.0363, "rho": -0.4496, "theo": 27.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NBIX270521C00170000", "bid": 9.1, "bid_size": 6.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0088, "vega": 0.4584, "theta": -0.0334, "rho": 0.3171, "theo": 10.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NBIX270521P00170000", "bid": 29.8, "bid_size": 6.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.65, "gamma": 0.0103, "vega": 0.4243, "theta": -0.0356, "rho": -0.4589, "theo": 31.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "NBIX270521C00175000", "bid": 7.7, "bid_size": 7.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0086, "vega": 0.4461, "theta": -0.0327, "rho": 0.2911, "theo": 9.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "NBIX270521P00175000", "bid": 33.5, "bid_size": 6.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0102, "vega": 0.3996, "theta": -0.0345, "rho": -0.4535, "theo": 35.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "NBIX270521C00180000", "bid": 6.6, "bid_size": 2.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3763, "open_interest": 0.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0083, "vega": 0.4305, "theta": -0.0317, "rho": 0.2655, "theo": 8.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NBIX270521P00180000", "bid": 37.3, "bid_size": 5.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0101, "vega": 0.3718, "theta": -0.0332, "rho": -0.4458, "theo": 39.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "NBIX270521C00185000", "bid": 5.3, "bid_size": 4.0, "ask": 8.9, "ask_size": 7.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0079, "vega": 0.413, "theta": -0.0305, "rho": 0.2419, "theo": 7.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NBIX270521P00185000", "bid": 41.3, "bid_size": 10.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0099, "vega": 0.3373, "theta": -0.0315, "rho": -0.4224, "theo": 43.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "NBIX270521C00190000", "bid": 4.4, "bid_size": 6.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0075, "vega": 0.3933, "theta": -0.0291, "rho": 0.2191, "theo": 6.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "NBIX270521P00190000", "bid": 45.6, "bid_size": 8.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8114, "gamma": 0.0097, "vega": 0.3001, "theta": -0.03, "rho": -0.3985, "theo": 47.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NBIX270521C00195000", "bid": 3.5, "bid_size": 6.0, "ask": 7.1, "ask_size": 10.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0071, "vega": 0.3728, "theta": -0.0276, "rho": 0.1983, "theo": 5.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NBIX270521P00195000", "bid": 50.0, "bid_size": 7.0, "ask": 53.4, "ask_size": 3.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0094, "vega": 0.2608, "theta": -0.0282, "rho": -0.3525, "theo": 51.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "NBIX270521C00200000", "bid": 2.75, "bid_size": 6.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.3725, "open_interest": 0.0, "volume": 0.0, "delta": 0.2203, "gamma": 0.0067, "vega": 0.3512, "theta": -0.026, "rho": 0.1786, "theo": 4.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NBIX270521P00200000", "bid": 54.7, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.0092, "vega": 0.2125, "theta": -0.0262, "rho": -0.2986, "theo": 56.4366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "NBIX270521C00210000", "bid": 1.65, "bid_size": 6.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0058, "vega": 0.3078, "theta": -0.0228, "rho": 0.1443, "theo": 3.6081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NBIX270521P00210000", "bid": 64.3, "bid_size": 4.0, "ask": 67.7, "ask_size": 4.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.943, "gamma": 0.009, "vega": 0.1214, "theta": -0.0213, "rho": -0.1343, "theo": 65.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "NBIX270617C00080000", "bid": 66.9, "bid_size": 1.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.001, "vega": 0.0645, "theta": 0.0, "rho": 0.5489, "theo": 68.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0999984741211}, {"option": "NBIX270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0011, "vega": 0.0658, "theta": -0.0046, "rho": -0.0241, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NBIX270617C00085000", "bid": 62.2, "bid_size": 1.0, "ask": 65.5, "ask_size": 5.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0014, "vega": 0.0883, "theta": 0.0, "rho": 0.5728, "theo": 63.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "NBIX270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0015, "vega": 0.0899, "theta": -0.0062, "rho": -0.0352, "theo": 0.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NBIX270617C00090000", "bid": 57.7, "bid_size": 1.0, "ask": 60.8, "ask_size": 5.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0019, "vega": 0.1168, "theta": 0.0, "rho": 0.5928, "theo": 59.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "NBIX270617P00090000", "bid": 0.55, "bid_size": 4.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.4336, "open_interest": 3.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.002, "vega": 0.119, "theta": -0.0082, "rho": -0.0498, "theo": 0.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NBIX270617C00095000", "bid": 53.2, "bid_size": 1.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0025, "vega": 0.1495, "theta": -0.001, "rho": 0.6084, "theo": 55.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "NBIX270617P00095000", "bid": 0.15, "bid_size": 7.0, "ask": 3.4, "ask_size": 8.0, "iv": 0.4066, "open_interest": 3.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0026, "vega": 0.1527, "theta": -0.0105, "rho": -0.0681, "theo": 1.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "NBIX270617C00100000", "bid": 48.9, "bid_size": 9.0, "ask": 52.4, "ask_size": 10.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0031, "vega": 0.1858, "theta": -0.0042, "rho": 0.6192, "theo": 50.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "NBIX270617P00100000", "bid": 0.2, "bid_size": 47.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.3821, "open_interest": 2.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0032, "vega": 0.1898, "theta": -0.013, "rho": -0.0907, "theo": 1.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-16T09:30:00", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "NBIX270617C00105000", "bid": 44.9, "bid_size": 24.0, "ask": 48.2, "ask_size": 22.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0038, "vega": 0.2244, "theta": -0.0076, "rho": 0.6249, "theo": 46.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "NBIX270617P00105000", "bid": 1.0, "bid_size": 14.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.365, "open_interest": 2.0, "volume": 1.0, "delta": -0.1063, "gamma": 0.004, "vega": 0.2296, "theta": -0.0157, "rho": -0.1173, "theo": 2.6865, "change": 0.5, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T09:30:00", "percent_change": 23.8095, "prev_day_close": 2.10000002384186}, {"option": "NBIX270617C00110000", "bid": 40.8, "bid_size": 18.0, "ask": 43.9, "ask_size": 23.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0045, "vega": 0.2645, "theta": -0.011, "rho": 0.6252, "theo": 42.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "NBIX270617P00110000", "bid": 2.0, "bid_size": 10.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3676, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0047, "vega": 0.2691, "theta": -0.0185, "rho": -0.1462, "theo": 3.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T09:30:00", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NBIX270617C00115000", "bid": 37.1, "bid_size": 12.0, "ask": 40.3, "ask_size": 10.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0052, "vega": 0.3046, "theta": -0.0144, "rho": 0.6202, "theo": 38.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "NBIX270617P00115000", "bid": 3.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1663, "gamma": 0.0055, "vega": 0.3104, "theta": -0.0213, "rho": -0.1798, "theo": 4.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NBIX270617C00120000", "bid": 33.5, "bid_size": 8.0, "ask": 36.7, "ask_size": 11.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0059, "vega": 0.3433, "theta": -0.0177, "rho": 0.6104, "theo": 35.359, "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": 38.25}, {"option": "NBIX270617P00120000", "bid": 4.0, "bid_size": 7.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3667, "open_interest": 50.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0063, "vega": 0.3495, "theta": -0.024, "rho": -0.216, "theo": 5.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-03T15:50:21", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NBIX270617C00125000", "bid": 30.2, "bid_size": 14.0, "ask": 33.3, "ask_size": 10.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0066, "vega": 0.3791, "theta": -0.0207, "rho": 0.5962, "theo": 32.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "NBIX270617P00125000", "bid": 5.5, "bid_size": 13.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.007, "vega": 0.3857, "theta": -0.0265, "rho": -0.2537, "theo": 7.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NBIX270617C00130000", "bid": 26.9, "bid_size": 6.0, "ask": 30.1, "ask_size": 10.0, "iv": 0.362, "open_interest": 2.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0072, "vega": 0.4114, "theta": -0.0235, "rho": 0.5776, "theo": 28.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.56, "last_trade_time": "2026-08-21T12:39:37", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "NBIX270617P00130000", "bid": 7.5, "bid_size": 5.0, "ask": 10.7, "ask_size": 14.0, "iv": 0.367, "open_interest": 23.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0077, "vega": 0.4167, "theta": -0.0288, "rho": -0.2928, "theo": 9.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-21T12:39:37", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NBIX270617C00135000", "bid": 24.5, "bid_size": 15.0, "ask": 27.8, "ask_size": 9.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0077, "vega": 0.4391, "theta": -0.0259, "rho": 0.5557, "theo": 26.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "NBIX270617P00135000", "bid": 9.7, "bid_size": 5.0, "ask": 12.7, "ask_size": 14.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0082, "vega": 0.4435, "theta": -0.0307, "rho": -0.3314, "theo": 11.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "NBIX270617C00140000", "bid": 22.0, "bid_size": 24.0, "ask": 24.8, "ask_size": 27.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0081, "vega": 0.4615, "theta": -0.0279, "rho": 0.5314, "theo": 23.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.96, "last_trade_time": "2026-09-18T10:38:41", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "NBIX270617P00140000", "bid": 12.1, "bid_size": 6.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.3694, "open_interest": 0.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0088, "vega": 0.4639, "theta": -0.0323, "rho": -0.3681, "theo": 13.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NBIX270617C00145000", "bid": 19.5, "bid_size": 9.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": 0.6148, "gamma": 0.0084, "vega": 0.4787, "theta": -0.0295, "rho": 0.5044, "theo": 20.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "NBIX270617P00145000", "bid": 14.8, "bid_size": 6.0, "ask": 17.6, "ask_size": 13.0, "iv": 0.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0092, "vega": 0.4781, "theta": -0.0335, "rho": -0.4032, "theo": 16.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NBIX270617C00150000", "bid": 17.3, "bid_size": 5.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.3758, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0086, "vega": 0.4902, "theta": -0.0307, "rho": 0.4766, "theo": 18.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "NBIX270617P00150000", "bid": 17.0, "bid_size": 3.0, "ask": 20.6, "ask_size": 14.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0095, "vega": 0.4856, "theta": -0.0344, "rho": -0.4366, "theo": 18.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NBIX270617C00155000", "bid": 15.3, "bid_size": 4.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.3764, "open_interest": 1.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0087, "vega": 0.4964, "theta": -0.0315, "rho": 0.4476, "theo": 16.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.76, "last_trade_time": "2026-08-17T10:20:47", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NBIX270617P00155000", "bid": 20.4, "bid_size": 3.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0097, "vega": 0.4869, "theta": -0.0348, "rho": -0.4603, "theo": 21.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NBIX270617C00160000", "bid": 13.4, "bid_size": 5.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.3743, "open_interest": 1.0, "volume": 0.0, "delta": 0.4931, "gamma": 0.0087, "vega": 0.4976, "theta": -0.0319, "rho": 0.4184, "theo": 14.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-08-17T10:19:52", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "NBIX270617P00160000", "bid": 23.5, "bid_size": 2.0, "ask": 26.8, "ask_size": 12.0, "iv": 0.3755, "open_interest": 2.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0099, "vega": 0.4809, "theta": -0.0349, "rho": -0.483, "theo": 24.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.16, "last_trade_time": "2026-08-17T10:20:47", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "NBIX270617C00165000", "bid": 11.7, "bid_size": 8.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0086, "vega": 0.4943, "theta": -0.032, "rho": 0.3896, "theo": 13.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.55, "last_trade_time": "2026-08-25T10:00:09", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "NBIX270617P00165000", "bid": 26.7, "bid_size": 10.0, "ask": 30.4, "ask_size": 12.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.01, "vega": 0.4699, "theta": -0.0347, "rho": -0.4965, "theo": 28.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "NBIX270617C00170000", "bid": 10.1, "bid_size": 5.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0085, "vega": 0.4868, "theta": -0.0317, "rho": 0.361, "theo": 11.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NBIX270617P00170000", "bid": 30.5, "bid_size": 11.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.01, "vega": 0.4521, "theta": -0.0342, "rho": -0.508, "theo": 31.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "NBIX270617C00175000", "bid": 8.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.3717, "open_interest": 78.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0083, "vega": 0.476, "theta": -0.0312, "rho": 0.3337, "theo": 10.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-21T13:36:29", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NBIX270617P00175000", "bid": 34.1, "bid_size": 14.0, "ask": 37.4, "ask_size": 12.0, "iv": 0.3746, "open_interest": 1.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0099, "vega": 0.4303, "theta": -0.0334, "rho": -0.5047, "theo": 35.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.78, "last_trade_time": "2026-08-21T12:39:37", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "NBIX270617C00180000", "bid": 7.4, "bid_size": 6.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3511, "gamma": 0.008, "vega": 0.4622, "theta": -0.0305, "rho": 0.3071, "theo": 9.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NBIX270617P00180000", "bid": 37.7, "bid_size": 8.0, "ask": 41.4, "ask_size": 12.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0098, "vega": 0.4026, "theta": -0.0325, "rho": -0.5002, "theo": 39.5987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "NBIX270617C00185000", "bid": 6.3, "bid_size": 7.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.3725, "open_interest": 23.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.0077, "vega": 0.4462, "theta": -0.0295, "rho": 0.2821, "theo": 8.1153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T12:39:37", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NBIX270617P00185000", "bid": 42.2, "bid_size": 4.0, "ask": 45.0, "ask_size": 8.0, "iv": 0.3717, "open_interest": 19.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0097, "vega": 0.3719, "theta": -0.0313, "rho": -0.4759, "theo": 43.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.32, "last_trade_time": "2026-08-21T12:39:37", "percent_change": 0.0, "prev_day_close": 41.1500015258789}, {"option": "NBIX270617C00190000", "bid": 5.3, "bid_size": 7.0, "ask": 8.6, "ask_size": 7.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.2921, "gamma": 0.0074, "vega": 0.4284, "theta": -0.0285, "rho": 0.2584, "theo": 7.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NBIX270617P00190000", "bid": 46.5, "bid_size": 4.0, "ask": 49.2, "ask_size": 10.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0095, "vega": 0.3362, "theta": -0.03, "rho": -0.4495, "theo": 47.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "NBIX270617C00195000", "bid": 4.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.007, "vega": 0.4091, "theta": -0.0273, "rho": 0.2361, "theo": 6.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NBIX270617P00195000", "bid": 50.4, "bid_size": 10.0, "ask": 53.6, "ask_size": 11.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0092, "vega": 0.2984, "theta": -0.0282, "rho": -0.4119, "theo": 52.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "NBIX270617C00200000", "bid": 3.6, "bid_size": 8.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.2414, "gamma": 0.0067, "vega": 0.3894, "theta": -0.026, "rho": 0.2155, "theo": 5.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NBIX270617P00200000", "bid": 55.4, "bid_size": 4.0, "ask": 58.3, "ask_size": 8.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0089, "vega": 0.2572, "theta": -0.0271, "rho": -0.3732, "theo": 56.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6999988555908}, {"option": "NBIX270617C00210000", "bid": 2.2, "bid_size": 5.0, "ask": 6.1, "ask_size": 16.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0059, "vega": 0.3484, "theta": -0.0234, "rho": 0.1786, "theo": 4.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NBIX270617P00210000", "bid": 64.4, "bid_size": 6.0, "ask": 67.9, "ask_size": 8.0, "iv": 0.3841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9179, "gamma": 0.0088, "vega": 0.1667, "theta": -0.0225, "rho": -0.2591, "theo": 66.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "NBIX270617C00220000", "bid": 1.3, "bid_size": 7.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0052, "vega": 0.3078, "theta": -0.0208, "rho": 0.1471, "theo": 3.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NBIX270617P00220000", "bid": 73.7, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0068, "vega": 0.0756, "theta": -0.0241, "rho": -0.1142, "theo": 75.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "NBIX270617C00230000", "bid": 0.6, "bid_size": 6.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.3799, "open_interest": 2.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0045, "vega": 0.2695, "theta": -0.0182, "rho": 0.1208, "theo": 2.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T12:46:25", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "NBIX270617P00230000", "bid": 83.7, "bid_size": 2.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0018, "vega": 0.0, "theta": -0.0318, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "NBIX270716C00080000", "bid": 66.7, "bid_size": 3.0, "ask": 71.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0012, "vega": 0.0854, "theta": 0.0, "rho": 0.5932, "theo": 69.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "NBIX270716P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0012, "vega": 0.0869, "theta": -0.0057, "rho": -0.0356, "theo": 0.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIX270716C00085000", "bid": 62.6, "bid_size": 3.0, "ask": 66.5, "ask_size": 4.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0016, "vega": 0.1128, "theta": 0.0, "rho": 0.6168, "theo": 65.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "NBIX270716P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0017, "vega": 0.115, "theta": -0.0075, "rho": -0.05, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIX270716C00090000", "bid": 58.0, "bid_size": 7.0, "ask": 62.5, "ask_size": 4.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0021, "vega": 0.1441, "theta": -0.0001, "rho": 0.6364, "theo": 60.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "NBIX270716P00090000", "bid": 0.05, "bid_size": 7.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0021, "vega": 0.1471, "theta": -0.0095, "rho": -0.0682, "theo": 1.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIX270716C00095000", "bid": 54.0, "bid_size": 2.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0026, "vega": 0.1787, "theta": -0.003, "rho": 0.6513, "theo": 56.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "NBIX270716P00095000", "bid": 0.15, "bid_size": 11.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0027, "vega": 0.1823, "theta": -0.0118, "rho": -0.09, "theo": 1.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "NBIX270716C00100000", "bid": 49.6, "bid_size": 2.0, "ask": 54.0, "ask_size": 5.0, "iv": 0.3746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0032, "vega": 0.216, "theta": -0.0061, "rho": 0.6612, "theo": 52.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "NBIX270716P00100000", "bid": 1.0, "bid_size": 14.0, "ask": 4.1, "ask_size": 10.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0033, "vega": 0.22, "theta": -0.0143, "rho": -0.1154, "theo": 2.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "NBIX270716C00105000", "bid": 46.0, "bid_size": 2.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0038, "vega": 0.2551, "theta": -0.0092, "rho": 0.6661, "theo": 48.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "NBIX270716P00105000", "bid": 2.45, "bid_size": 8.0, "ask": 4.7, "ask_size": 5.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0039, "vega": 0.2606, "theta": -0.0169, "rho": -0.1452, "theo": 3.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NBIX270716C00110000", "bid": 42.0, "bid_size": 3.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0044, "vega": 0.2944, "theta": -0.0123, "rho": 0.6662, "theo": 44.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "NBIX270716P00110000", "bid": 3.0, "bid_size": 16.0, "ask": 6.2, "ask_size": 9.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0046, "vega": 0.3008, "theta": -0.0195, "rho": -0.1781, "theo": 4.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NBIX270716C00115000", "bid": 38.5, "bid_size": 12.0, "ask": 42.5, "ask_size": 10.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.005, "vega": 0.333, "theta": -0.0154, "rho": 0.6614, "theo": 40.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "NBIX270716P00115000", "bid": 4.0, "bid_size": 14.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0053, "vega": 0.3398, "theta": -0.022, "rho": -0.2129, "theo": 5.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NBIX270716C00120000", "bid": 35.0, "bid_size": 6.0, "ask": 38.3, "ask_size": 10.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.8083, "gamma": 0.0056, "vega": 0.3703, "theta": -0.0183, "rho": 0.6518, "theo": 37.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "NBIX270716P00120000", "bid": 5.5, "bid_size": 8.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0059, "vega": 0.3772, "theta": -0.0245, "rho": -0.2513, "theo": 7.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NBIX270716C00125000", "bid": 31.6, "bid_size": 10.0, "ask": 36.0, "ask_size": 9.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0061, "vega": 0.4045, "theta": -0.021, "rho": 0.6384, "theo": 34.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "NBIX270716P00125000", "bid": 7.0, "bid_size": 15.0, "ask": 10.3, "ask_size": 7.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0065, "vega": 0.4115, "theta": -0.0268, "rho": -0.2906, "theo": 8.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NBIX270716C00130000", "bid": 28.9, "bid_size": 9.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0066, "vega": 0.4353, "theta": -0.0235, "rho": 0.6212, "theo": 31.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "NBIX270716P00130000", "bid": 8.5, "bid_size": 10.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0071, "vega": 0.4408, "theta": -0.0288, "rho": -0.329, "theo": 10.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "NBIX270716C00135000", "bid": 26.5, "bid_size": 9.0, "ask": 30.0, "ask_size": 7.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.007, "vega": 0.4621, "theta": -0.0256, "rho": 0.6006, "theo": 28.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "NBIX270716P00135000", "bid": 10.5, "bid_size": 7.0, "ask": 14.5, "ask_size": 11.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0076, "vega": 0.4669, "theta": -0.0306, "rho": -0.3695, "theo": 12.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NBIX270716C00140000", "bid": 23.5, "bid_size": 16.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.0074, "vega": 0.4842, "theta": -0.0275, "rho": 0.5779, "theo": 25.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "NBIX270716P00140000", "bid": 13.0, "bid_size": 8.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0081, "vega": 0.4868, "theta": -0.0321, "rho": -0.4074, "theo": 14.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "NBIX270716C00145000", "bid": 21.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0076, "vega": 0.5017, "theta": -0.029, "rho": 0.5525, "theo": 23.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NBIX270716P00145000", "bid": 15.5, "bid_size": 6.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4077, "gamma": 0.0084, "vega": 0.5011, "theta": -0.0333, "rho": -0.4422, "theo": 17.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NBIX270716C00150000", "bid": 19.0, "bid_size": 10.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.3824, "open_interest": 1.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0078, "vega": 0.5143, "theta": -0.0301, "rho": 0.5263, "theo": 20.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.82, "last_trade_time": "2026-09-03T09:37:29", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "NBIX270716P00150000", "bid": 18.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.0088, "vega": 0.5097, "theta": -0.0341, "rho": -0.4744, "theo": 20.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "NBIX270716C00155000", "bid": 17.0, "bid_size": 15.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.3833, "open_interest": 1.0, "volume": 0.0, "delta": 0.5518, "gamma": 0.008, "vega": 0.5221, "theta": -0.0309, "rho": 0.4984, "theo": 18.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.61, "last_trade_time": "2026-09-17T13:23:26", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NBIX270716P00155000", "bid": 21.0, "bid_size": 7.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4919, "gamma": 0.009, "vega": 0.5118, "theta": -0.0347, "rho": -0.502, "theo": 22.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "NBIX270716C00160000", "bid": 15.5, "bid_size": 8.0, "ask": 19.0, "ask_size": 17.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5152, "gamma": 0.008, "vega": 0.5255, "theta": -0.0314, "rho": 0.4706, "theo": 16.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "NBIX270716P00160000", "bid": 24.0, "bid_size": 9.0, "ask": 28.2, "ask_size": 3.0, "iv": 0.3842, "open_interest": 1.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0092, "vega": 0.5085, "theta": -0.035, "rho": -0.5234, "theo": 26.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-25T15:13:08", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NBIX270716C00165000", "bid": 13.8, "bid_size": 15.0, "ask": 16.6, "ask_size": 13.0, "iv": 0.3839, "open_interest": 1.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.008, "vega": 0.5246, "theta": -0.0315, "rho": 0.442, "theo": 15.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-09-18T13:08:29", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "NBIX270716P00165000", "bid": 27.5, "bid_size": 10.0, "ask": 31.6, "ask_size": 6.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5749, "gamma": 0.0093, "vega": 0.499, "theta": -0.0349, "rho": -0.5412, "theo": 29.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "NBIX270716C00170000", "bid": 12.2, "bid_size": 5.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4454, "gamma": 0.0079, "vega": 0.5201, "theta": -0.0314, "rho": 0.4143, "theo": 13.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "NBIX270716P00170000", "bid": 31.0, "bid_size": 7.0, "ask": 34.9, "ask_size": 3.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0094, "vega": 0.4852, "theta": -0.0347, "rho": -0.5505, "theo": 32.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "NBIX270716C00175000", "bid": 10.6, "bid_size": 15.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.0078, "vega": 0.512, "theta": -0.0311, "rho": 0.3864, "theo": 12.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "NBIX270716P00175000", "bid": 34.5, "bid_size": 9.0, "ask": 38.7, "ask_size": 9.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0094, "vega": 0.4644, "theta": -0.0342, "rho": -0.5504, "theo": 36.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "NBIX270716C00180000", "bid": 9.3, "bid_size": 7.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.3878, "open_interest": 1.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0076, "vega": 0.5012, "theta": -0.0306, "rho": 0.36, "theo": 10.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.24, "last_trade_time": "2026-09-03T09:37:29", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NBIX270716P00180000", "bid": 38.5, "bid_size": 9.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0094, "vega": 0.4408, "theta": -0.0335, "rho": -0.5466, "theo": 40.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "NBIX270716C00185000", "bid": 8.0, "bid_size": 16.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.0074, "vega": 0.4876, "theta": -0.0299, "rho": 0.3339, "theo": 9.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "NBIX270716P00185000", "bid": 42.5, "bid_size": 8.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0094, "vega": 0.4111, "theta": -0.0327, "rho": -0.5287, "theo": 44.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "NBIX270716C00190000", "bid": 7.1, "bid_size": 6.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0072, "vega": 0.4724, "theta": -0.029, "rho": 0.3094, "theo": 8.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NBIX270716P00190000", "bid": 46.5, "bid_size": 8.0, "ask": 50.8, "ask_size": 11.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0093, "vega": 0.3794, "theta": -0.0318, "rho": -0.5088, "theo": 48.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "NBIX270716C00195000", "bid": 6.2, "bid_size": 1.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3902, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0069, "vega": 0.4554, "theta": -0.028, "rho": 0.2858, "theo": 7.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NBIX270716P00195000", "bid": 50.5, "bid_size": 12.0, "ask": 54.8, "ask_size": 3.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0092, "vega": 0.3414, "theta": -0.0305, "rho": -0.479, "theo": 52.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "NBIX270716C00200000", "bid": 5.1, "bid_size": 10.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2728, "gamma": 0.0066, "vega": 0.437, "theta": -0.027, "rho": 0.2634, "theo": 6.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NBIX270716P00200000", "bid": 55.0, "bid_size": 7.0, "ask": 59.1, "ask_size": 3.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.009, "vega": 0.2997, "theta": -0.0294, "rho": -0.4325, "theo": 57.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "NBIX270716C00210000", "bid": 3.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.2288, "gamma": 0.006, "vega": 0.3983, "theta": -0.0246, "rho": 0.2228, "theo": 5.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NBIX270716P00210000", "bid": 64.5, "bid_size": 4.0, "ask": 68.1, "ask_size": 2.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8951, "gamma": 0.0089, "vega": 0.2166, "theta": -0.0274, "rho": -0.3203, "theo": 66.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "NBIX270716C00220000", "bid": 2.3, "bid_size": 8.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.191, "gamma": 0.0054, "vega": 0.3588, "theta": -0.0222, "rho": 0.1875, "theo": 4.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NBIX270716P00220000", "bid": 74.0, "bid_size": 5.0, "ask": 77.9, "ask_size": 3.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0077, "vega": 0.0946, "theta": -0.0254, "rho": -0.1516, "theo": 75.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "NBIX270716C00230000", "bid": 1.15, "bid_size": 9.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0048, "vega": 0.3196, "theta": -0.0198, "rho": 0.157, "theo": 3.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-09-04T15:51:55", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "NBIX270716P00230000", "bid": 83.1, "bid_size": 1.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0034, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 85.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "NBIX271217C00065000", "bid": 84.0, "bid_size": 1.0, "ask": 88.2, "ask_size": 2.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.001, "vega": 0.1409, "theta": 0.0, "rho": 0.6665, "theo": 86.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "NBIX271217P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.001, "vega": 0.144, "theta": -0.0083, "rho": -0.0866, "theo": 1.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIX271217C00070000", "bid": 80.0, "bid_size": 2.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0012, "vega": 0.1706, "theta": -0.0001, "rho": 0.6985, "theo": 82.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "NBIX271217P00070000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0013, "vega": 0.1742, "theta": -0.01, "rho": -0.1105, "theo": 2.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NBIX271217C00075000", "bid": 76.0, "bid_size": 1.0, "ask": 80.7, "ask_size": 3.0, "iv": 0.5067, "open_interest": 1.0, "volume": 0.0, "delta": 0.9499, "gamma": 0.0015, "vega": 0.2024, "theta": -0.0023, "rho": 0.7264, "theo": 78.7714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.0, "last_trade_time": "2026-04-13T15:35:04", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "NBIX271217P00075000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0015, "vega": 0.2066, "theta": -0.0118, "rho": -0.1372, "theo": 3.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NBIX271217C00080000", "bid": 72.0, "bid_size": 6.0, "ask": 76.5, "ask_size": 4.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0017, "vega": 0.2351, "theta": -0.0046, "rho": 0.7505, "theo": 74.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.35, "last_trade_time": "2026-06-12T11:18:59", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "NBIX271217P00080000", "bid": 2.0, "bid_size": 6.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0018, "vega": 0.2402, "theta": -0.0136, "rho": -0.1667, "theo": 3.8495, "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": 4.0}, {"option": "NBIX271217C00085000", "bid": 68.0, "bid_size": 6.0, "ask": 72.6, "ask_size": 3.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.002, "vega": 0.2691, "theta": -0.0069, "rho": 0.7702, "theo": 71.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "NBIX271217P00085000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5463, "open_interest": 1.0, "volume": 0.0, "delta": -0.0959, "gamma": 0.0021, "vega": 0.2746, "theta": -0.0155, "rho": -0.1997, "theo": 4.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-24T10:59:16", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NBIX271217C00090000", "bid": 64.5, "bid_size": 6.0, "ask": 69.4, "ask_size": 2.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0022, "vega": 0.303, "theta": -0.0092, "rho": 0.7864, "theo": 67.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "NBIX271217P00090000", "bid": 4.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.5381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0024, "vega": 0.3098, "theta": -0.0174, "rho": -0.235, "theo": 5.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NBIX271217C00095000", "bid": 61.0, "bid_size": 2.0, "ask": 66.0, "ask_size": 2.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0025, "vega": 0.3373, "theta": -0.0115, "rho": 0.7983, "theo": 63.8244, "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": 66.5}, {"option": "NBIX271217P00095000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0027, "vega": 0.3444, "theta": -0.0193, "rho": -0.2725, "theo": 7.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NBIX271217C00100000", "bid": 57.5, "bid_size": 2.0, "ask": 62.3, "ask_size": 1.0, "iv": 0.4962, "open_interest": 23.0, "volume": 0.0, "delta": 0.8676, "gamma": 0.0028, "vega": 0.3705, "theta": -0.0137, "rho": 0.8071, "theo": 60.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.0, "last_trade_time": "2026-09-17T12:18:54", "percent_change": 0.0, "prev_day_close": 62.6500015258789}, {"option": "NBIX271217P00100000", "bid": 6.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5272, "open_interest": 5.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.003, "vega": 0.3788, "theta": -0.0211, "rho": -0.3125, "theo": 8.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-06-15T11:49:45", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NBIX271217C00105000", "bid": 54.5, "bid_size": 2.0, "ask": 59.5, "ask_size": 2.0, "iv": 0.5041, "open_interest": 1.0, "volume": 0.0, "delta": 0.8477, "gamma": 0.0031, "vega": 0.4033, "theta": -0.0158, "rho": 0.8118, "theo": 57.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.69, "last_trade_time": "2026-06-08T10:09:21", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "NBIX271217P00105000", "bid": 8.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0033, "vega": 0.4119, "theta": -0.0229, "rho": -0.3543, "theo": 9.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NBIX271217C00110000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0033, "vega": 0.4344, "theta": -0.0178, "rho": 0.8138, "theo": 53.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "NBIX271217P00110000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.517, "open_interest": 3.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0036, "vega": 0.4434, "theta": -0.0246, "rho": -0.3967, "theo": 11.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T15:25:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NBIX271217C00115000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 2.0, "iv": 0.4919, "open_interest": 8.0, "volume": 0.0, "delta": 0.8053, "gamma": 0.0036, "vega": 0.4642, "theta": -0.0197, "rho": 0.8124, "theo": 50.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-09-10T10:48:52", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "NBIX271217P00115000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0038, "vega": 0.4739, "theta": -0.0262, "rho": -0.4411, "theo": 13.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NBIX271217C00120000", "bid": 45.5, "bid_size": 2.0, "ask": 50.2, "ask_size": 6.0, "iv": 0.4948, "open_interest": 23.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0038, "vega": 0.4921, "theta": -0.0215, "rho": 0.8081, "theo": 48.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.66, "last_trade_time": "2026-09-18T10:38:41", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "NBIX271217P00120000", "bid": 13.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0041, "vega": 0.5012, "theta": -0.0277, "rho": -0.4847, "theo": 15.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "NBIX271217C00125000", "bid": 42.5, "bid_size": 2.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.486, "open_interest": 45.0, "volume": 0.0, "delta": 0.7604, "gamma": 0.004, "vega": 0.5178, "theta": -0.0231, "rho": 0.8018, "theo": 45.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-08-27T10:47:14", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "NBIX271217P00125000", "bid": 15.7, "bid_size": 5.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.5104, "open_interest": 20.0, "volume": 2.0, "delta": -0.2677, "gamma": 0.0044, "vega": 0.5266, "theta": -0.029, "rho": -0.5287, "theo": 17.1119, "change": 1.25, "open": 16.9, "high": 16.9, "low": 16.9, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-21T11:30:22", "percent_change": 7.98722, "prev_day_close": 15.6499996185303}, {"option": "NBIX271217C00130000", "bid": 40.3, "bid_size": 5.0, "ask": 44.7, "ask_size": 7.0, "iv": 0.4913, "open_interest": 42.0, "volume": 2.0, "delta": 0.7372, "gamma": 0.0042, "vega": 0.5416, "theta": -0.0246, "rho": 0.7923, "theo": 42.6538, "change": -2.5, "open": 42.5, "high": 42.5, "low": 42.5, "tick": "no_change", "last_trade_price": 42.5, "last_trade_time": "2026-09-21T13:03:05", "percent_change": -5.55556, "prev_day_close": 45.0}, {"option": "NBIX271217P00130000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.4979, "open_interest": 25.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0046, "vega": 0.5492, "theta": -0.0302, "rho": -0.5694, "theo": 19.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.78, "last_trade_time": "2026-08-19T13:29:34", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NBIX271217C00135000", "bid": 37.3, "bid_size": 5.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.4804, "open_interest": 2.0, "volume": 0.0, "delta": 0.7138, "gamma": 0.0044, "vega": 0.5629, "theta": -0.026, "rho": 0.7814, "theo": 40.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-18T14:02:29", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "NBIX271217P00135000", "bid": 19.5, "bid_size": 5.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4943, "open_interest": 3.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0049, "vega": 0.5694, "theta": -0.0314, "rho": -0.6147, "theo": 21.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-07-31T13:48:55", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NBIX271217C00140000", "bid": 35.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.4809, "open_interest": 31.0, "volume": 2.0, "delta": 0.6902, "gamma": 0.0046, "vega": 0.5818, "theta": -0.0272, "rho": 0.7685, "theo": 37.7655, "change": -1.75, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-09-21T11:42:25", "percent_change": -4.40252, "prev_day_close": 39.75}, {"option": "NBIX271217P00140000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.4887, "open_interest": 11.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0051, "vega": 0.5869, "theta": -0.0323, "rho": -0.6574, "theo": 24.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-05-07T10:32:46", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "NBIX271217C00145000", "bid": 34.8, "bid_size": 4.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.4986, "open_interest": 44.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0047, "vega": 0.5984, "theta": -0.0282, "rho": 0.7534, "theo": 35.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.9, "last_trade_time": "2026-08-21T12:38:47", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "NBIX271217P00145000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.4851, "open_interest": 38.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0053, "vega": 0.6006, "theta": -0.0332, "rho": -0.6926, "theo": 26.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-05-08T10:57:46", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "NBIX271217C00150000", "bid": 32.6, "bid_size": 4.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.4972, "open_interest": 3921.0, "volume": 100.0, "delta": 0.6428, "gamma": 0.0049, "vega": 0.6125, "theta": -0.0291, "rho": 0.7378, "theo": 33.3584, "change": -2.35, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-09-21T11:28:58", "percent_change": -6.50069, "prev_day_close": 36.1499996185303}, {"option": "NBIX271217P00150000", "bid": 27.0, "bid_size": 5.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.4837, "open_interest": 1.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.0055, "vega": 0.6122, "theta": -0.0339, "rho": -0.7348, "theo": 29.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.31, "last_trade_time": "2026-08-26T13:39:45", "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "NBIX271217C00155000", "bid": 30.6, "bid_size": 4.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.4956, "open_interest": 50.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.005, "vega": 0.6243, "theta": -0.0299, "rho": 0.7205, "theo": 31.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-21T13:02:19", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "NBIX271217P00155000", "bid": 29.5, "bid_size": 2.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.4802, "open_interest": 2.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0057, "vega": 0.6201, "theta": -0.0344, "rho": -0.7673, "theo": 32.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-05-08T12:17:51", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "NBIX271217C00160000", "bid": 28.7, "bid_size": 4.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.4933, "open_interest": 363.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0051, "vega": 0.6337, "theta": -0.0305, "rho": 0.7018, "theo": 29.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.9, "last_trade_time": "2026-09-18T14:26:44", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "NBIX271217P00160000", "bid": 32.5, "bid_size": 2.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.4788, "open_interest": 19.0, "volume": 0.0, "delta": -0.4525, "gamma": 0.0058, "vega": 0.6248, "theta": -0.0349, "rho": -0.7955, "theo": 35.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-06-03T12:00:03", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "NBIX271217C00165000", "bid": 25.1, "bid_size": 5.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.4761, "open_interest": 11.0, "volume": 0.0, "delta": 0.5728, "gamma": 0.0051, "vega": 0.6408, "theta": -0.0309, "rho": 0.6831, "theo": 27.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-09-18T12:37:34", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "NBIX271217P00165000", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.4755, "open_interest": 4.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.006, "vega": 0.6277, "theta": -0.0352, "rho": -0.8313, "theo": 38.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.29, "last_trade_time": "2026-08-27T15:32:39", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "NBIX271217C00170000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.4732, "open_interest": 2252.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0052, "vega": 0.6457, "theta": -0.0313, "rho": 0.6633, "theo": 25.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.4, "last_trade_time": "2026-08-17T11:22:59", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "NBIX271217P00170000", "bid": 38.5, "bid_size": 2.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.4704, "open_interest": 10.0, "volume": 0.0, "delta": -0.5061, "gamma": 0.0061, "vega": 0.6266, "theta": -0.0354, "rho": -0.8518, "theo": 41.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.25, "last_trade_time": "2026-07-13T10:42:18", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "NBIX271217C00175000", "bid": 21.5, "bid_size": 2.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.4736, "open_interest": 2.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0052, "vega": 0.6485, "theta": -0.0315, "rho": 0.6426, "theo": 24.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.18, "last_trade_time": "2026-09-16T10:13:16", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NBIX271217P00175000", "bid": 42.0, "bid_size": 2.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.4714, "open_interest": 11.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0062, "vega": 0.6203, "theta": -0.0356, "rho": -0.8631, "theo": 44.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.53, "last_trade_time": "2026-07-13T15:42:01", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "NBIX271217C00180000", "bid": 20.0, "bid_size": 2.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.4725, "open_interest": 1.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0053, "vega": 0.6494, "theta": -0.0316, "rho": 0.6222, "theo": 22.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-31T11:58:59", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NBIX271217P00180000", "bid": 45.5, "bid_size": 2.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0063, "vega": 0.6155, "theta": -0.0355, "rho": -0.8897, "theo": 48.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.15, "last_trade_time": "2026-07-31T15:31:14", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "NBIX271217C00185000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.4701, "open_interest": 2.0, "volume": 0.0, "delta": 0.4841, "gamma": 0.0053, "vega": 0.6485, "theta": -0.0316, "rho": 0.6016, "theo": 21.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NBIX271217P00185000", "bid": 49.0, "bid_size": 2.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0064, "vega": 0.6073, "theta": -0.0354, "rho": -0.9092, "theo": 51.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "NBIX271217C00190000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.4742, "open_interest": 5.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0053, "vega": 0.6456, "theta": -0.0315, "rho": 0.5801, "theo": 19.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-08-03T09:31:36", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NBIX271217P00190000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 2.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0065, "vega": 0.5894, "theta": -0.0353, "rho": -0.8901, "theo": 55.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "NBIX271217C00195000", "bid": 16.0, "bid_size": 2.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0052, "vega": 0.6412, "theta": -0.0313, "rho": 0.5591, "theo": 18.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "NBIX271217P00195000", "bid": 56.2, "bid_size": 1.0, "ask": 61.0, "ask_size": 2.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.0066, "vega": 0.5761, "theta": -0.035, "rho": -0.9038, "theo": 59.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "NBIX271217C00200000", "bid": 15.0, "bid_size": 2.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.471, "open_interest": 2.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0052, "vega": 0.6356, "theta": -0.031, "rho": 0.5386, "theo": 17.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-05T10:35:28", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NBIX271217P00200000", "bid": 60.1, "bid_size": 1.0, "ask": 65.0, "ask_size": 2.0, "iv": 0.4595, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0066, "vega": 0.5618, "theta": -0.0346, "rho": -0.9089, "theo": 63.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "NBIX271217C00210000", "bid": 13.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4715, "open_interest": 16.0, "volume": 0.0, "delta": 0.3848, "gamma": 0.0051, "vega": 0.6198, "theta": -0.0303, "rho": 0.4968, "theo": 15.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-14T10:33:12", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "NBIX271217P00210000", "bid": 68.1, "bid_size": 1.0, "ask": 73.0, "ask_size": 2.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0067, "vega": 0.51, "theta": -0.0339, "rho": -0.8613, "theo": 71.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "NBIX271217C00220000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.468, "open_interest": 27.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.005, "vega": 0.6002, "theta": -0.0293, "rho": 0.4574, "theo": 13.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-12T09:37:01", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NBIX271217P00220000", "bid": 76.5, "bid_size": 2.0, "ask": 81.5, "ask_size": 2.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.7598, "gamma": 0.0068, "vega": 0.4671, "theta": -0.0326, "rho": -0.8375, "theo": 79.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "NBIX271217C00230000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0048, "vega": 0.5765, "theta": -0.0281, "rho": 0.4185, "theo": 11.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NBIX271217P00230000", "bid": 85.0, "bid_size": 2.0, "ask": 90.0, "ask_size": 2.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0069, "vega": 0.3921, "theta": -0.0315, "rho": -0.7316, "theo": 88.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "NBIX271217C00240000", "bid": 8.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.4671, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0046, "vega": 0.5509, "theta": -0.0267, "rho": 0.3825, "theo": 10.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NBIX271217P00240000", "bid": 94.0, "bid_size": 2.0, "ask": 99.0, "ask_size": 3.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0068, "vega": 0.3401, "theta": -0.0297, "rho": -0.6413, "theo": 97.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "NBIX271217C00250000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4712, "open_interest": 7.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0044, "vega": 0.523, "theta": -0.0253, "rho": 0.3478, "theo": 8.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-14T10:33:12", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NBIX271217P00250000", "bid": 104.0, "bid_size": 4.0, "ask": 108.5, "ask_size": 6.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0068, "vega": 0.2288, "theta": -0.0293, "rho": -0.4619, "theo": 106.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "NBIX271217C00260000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.4727, "open_interest": 2.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0042, "vega": 0.4943, "theta": -0.0238, "rho": 0.316, "theo": 7.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-08T15:20:09", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NBIX271217P00260000", "bid": 113.0, "bid_size": 2.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0069, "vega": 0.1973, "theta": -0.0281, "rho": -0.389, "theo": 115.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "NBIX271217C00270000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0039, "vega": 0.465, "theta": -0.0223, "rho": 0.286, "theo": 6.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NBIX271217P00270000", "bid": 123.0, "bid_size": 2.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.005, "vega": 0.0193, "theta": -0.0234, "rho": 0.0, "theo": 125.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}], "symbol": "NBIX", "security_type": "stock", "exchange_id": 2, "current_price": 144.3, "price_change": -1.93, "price_change_percent": -1.3198, "bid": 144.26, "ask": 144.35, "bid_size": 500, "ask_size": 100, "open": 146.15, "high": 146.26, "low": 143.45, "close": 144.3, "prev_day_close": 146.23, "volume": 616918, "iv30": 30.033, "iv30_change": 2.747, "iv30_change_percent": 10.0674, "seqno": 6494543756, "last_trade_time": "2026-09-21T14:15:21", "tick": "up"}, "symbol": "NBIX"}