{"timestamp": "2026-09-21 18:15:28", "data": {"options": [{"option": "NKTR261016C00050000", "bid": 17.6, "bid_size": 27.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.8055, "open_interest": 48.0, "volume": 6.0, "delta": 0.9252, "gamma": 0.0091, "vega": 0.026, "theta": -0.0432, "rho": 0.0325, "theo": 18.6752, "change": 0.25, "open": 19.98, "high": 19.98, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-09-21T10:23:38", "percent_change": 1.2987, "prev_day_close": 19.25}, {"option": "NKTR261016P00050000", "bid": 0.4, "bid_size": 41.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.8664, "open_interest": 67.0, "volume": 15.0, "delta": -0.0785, "gamma": 0.0091, "vega": 0.026, "theta": -0.0462, "rho": -0.0039, "theo": 0.6151, "change": -0.025, "open": 0.3, "high": 0.62, "low": 0.3, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T13:26:40", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "NKTR261016C00055000", "bid": 13.3, "bid_size": 54.0, "ask": 14.7, "ask_size": 44.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0149, "vega": 0.0407, "theta": -0.0673, "rho": 0.0323, "theo": 14.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "NKTR261016P00055000", "bid": 0.95, "bid_size": 138.0, "ask": 1.6, "ask_size": 128.0, "iv": 0.8629, "open_interest": 46.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.015, "vega": 0.0408, "theta": -0.0697, "rho": -0.0073, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T15:25:14", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "NKTR261016C00060000", "bid": 9.7, "bid_size": 70.0, "ask": 10.8, "ask_size": 54.0, "iv": 0.7862, "open_interest": 283.0, "volume": 10.0, "delta": 0.7562, "gamma": 0.0212, "vega": 0.0562, "theta": -0.0924, "rho": 0.0301, "theo": 10.5328, "change": -0.36, "open": 11.0, "high": 11.0, "low": 10.29, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-09-21T12:58:59", "percent_change": -3.38028, "prev_day_close": 10.6500000953674}, {"option": "NKTR261016P00060000", "bid": 2.4, "bid_size": 42.0, "ask": 2.85, "ask_size": 28.0, "iv": 0.868, "open_interest": 159.0, "volume": 1610.0, "delta": -0.2488, "gamma": 0.0214, "vega": 0.0563, "theta": -0.0943, "rho": -0.0122, "theo": 2.4507, "change": 0.775, "open": 1.96, "high": 2.7, "low": 1.8, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:27:13", "percent_change": 40.2597, "prev_day_close": 1.92499995231628}, {"option": "NKTR261016C00065000", "bid": 6.2, "bid_size": 154.0, "ask": 8.7, "ask_size": 159.0, "iv": 0.8315, "open_interest": 171.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0257, "vega": 0.0674, "theta": -0.1111, "rho": 0.026, "theo": 7.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-18T15:31:53", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NKTR261016P00065000", "bid": 4.3, "bid_size": 24.0, "ask": 4.8, "ask_size": 50.0, "iv": 0.859, "open_interest": 157.0, "volume": 103.0, "delta": -0.3766, "gamma": 0.0259, "vega": 0.0675, "theta": -0.1126, "rho": -0.0182, "theo": 4.3546, "change": 0.74, "open": 3.3, "high": 4.54, "low": 3.3, "tick": "up", "last_trade_price": 4.54, "last_trade_time": "2026-09-21T13:55:03", "percent_change": 19.4737, "prev_day_close": 3.79999995231628}, {"option": "NKTR261016C00070000", "bid": 4.8, "bid_size": 52.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.826, "open_interest": 671.0, "volume": 288.0, "delta": 0.497, "gamma": 0.0269, "vega": 0.0711, "theta": -0.1183, "rho": 0.021, "theo": 5.1197, "change": 0.02, "open": 4.7, "high": 5.6, "low": 4.5, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-09-21T13:54:54", "percent_change": 0.396036, "prev_day_close": 5.05000019073486}, {"option": "NKTR261016P00070000", "bid": 6.9, "bid_size": 74.0, "ask": 7.6, "ask_size": 62.0, "iv": 0.866, "open_interest": 75.0, "volume": 301.0, "delta": -0.5104, "gamma": 0.0272, "vega": 0.0709, "theta": -0.1194, "rho": -0.0238, "theo": 7.0365, "change": 1.25, "open": 6.57, "high": 7.45, "low": 6.48, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-21T13:24:27", "percent_change": 20.1613, "prev_day_close": 6.20000004768372}, {"option": "NKTR261016C00075000", "bid": 3.1, "bid_size": 19.0, "ask": 3.6, "ask_size": 8.0, "iv": 0.8306, "open_interest": 1107.0, "volume": 270.0, "delta": 0.3776, "gamma": 0.0251, "vega": 0.0676, "theta": -0.1145, "rho": 0.0162, "theo": 3.4832, "change": 0.05, "open": 2.9, "high": 3.9, "low": 2.85, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-21T13:15:11", "percent_change": 1.49254, "prev_day_close": 3.34999990463257}, {"option": "NKTR261016P00075000", "bid": 8.9, "bid_size": 99.0, "ask": 11.2, "ask_size": 62.0, "iv": 0.7963, "open_interest": 42.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0255, "vega": 0.0669, "theta": -0.1152, "rho": -0.0281, "theo": 10.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.64, "last_trade_time": "2026-09-18T15:37:32", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NKTR261016C00080000", "bid": 2.35, "bid_size": 2.0, "ask": 2.4, "ask_size": 4.0, "iv": 0.8705, "open_interest": 2751.0, "volume": 210.0, "delta": 0.2806, "gamma": 0.0217, "vega": 0.0599, "theta": -0.1035, "rho": 0.0122, "theo": 2.3719, "change": -0.08, "open": 2.1, "high": 2.55, "low": 2.07, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T13:54:54", "percent_change": -3.33333, "prev_day_close": 2.39999997615814}, {"option": "NKTR261016P00080000", "bid": 13.2, "bid_size": 58.0, "ask": 15.0, "ask_size": 46.0, "iv": 0.8335, "open_interest": 11.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0222, "vega": 0.0589, "theta": -0.1037, "rho": -0.0314, "theo": 14.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.91, "last_trade_time": "2026-09-18T14:08:40", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NKTR261016C00085000", "bid": 1.6, "bid_size": 3.0, "ask": 1.8, "ask_size": 6.0, "iv": 0.9062, "open_interest": 483.0, "volume": 156.0, "delta": 0.2065, "gamma": 0.0179, "vega": 0.0506, "theta": -0.0894, "rho": 0.009, "theo": 1.6298, "change": 0.15, "open": 1.8, "high": 1.8, "low": 1.47, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T13:56:12", "percent_change": 10.3448, "prev_day_close": 1.45000004768372}, {"option": "NKTR261016P00085000", "bid": 17.4, "bid_size": 82.0, "ask": 19.5, "ask_size": 46.0, "iv": 0.8633, "open_interest": 21.0, "volume": 0.0, "delta": -0.8053, "gamma": 0.0184, "vega": 0.0486, "theta": -0.0892, "rho": -0.0319, "theo": 18.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-09-03T11:02:34", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "NKTR261016C00090000", "bid": 1.05, "bid_size": 1.0, "ask": 1.7, "ask_size": 73.0, "iv": 0.9718, "open_interest": 904.0, "volume": 370.0, "delta": 0.1519, "gamma": 0.0144, "vega": 0.0417, "theta": -0.0752, "rho": 0.0067, "theo": 1.1346, "change": 0.055, "open": 0.95, "high": 1.24, "low": 0.95, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-09-21T13:44:00", "percent_change": 5.11628, "prev_day_close": 1.07499998807907}, {"option": "NKTR261016P00090000", "bid": 21.4, "bid_size": 56.0, "ask": 23.9, "ask_size": 47.0, "iv": 0.776, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0149, "vega": 0.0388, "theta": -0.0744, "rho": -0.0308, "theo": 23.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "NKTR261016C00095000", "bid": 0.65, "bid_size": 1.0, "ask": 0.95, "ask_size": 22.0, "iv": 0.9391, "open_interest": 166.0, "volume": 16.0, "delta": 0.1122, "gamma": 0.0114, "vega": 0.0338, "theta": -0.0622, "rho": 0.0049, "theo": 0.8016, "change": 0.05, "open": 0.75, "high": 0.8, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T14:00:13", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "NKTR261016P00095000", "bid": 26.1, "bid_size": 23.0, "ask": 28.6, "ask_size": 15.0, "iv": 0.6992, "open_interest": 47.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0119, "vega": 0.0302, "theta": -0.0612, "rho": -0.0291, "theo": 27.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-09-03T15:55:12", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "NKTR261016C00100000", "bid": 0.15, "bid_size": 16.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.9027, "open_interest": 658.0, "volume": 103.0, "delta": 0.0835, "gamma": 0.0089, "vega": 0.0272, "theta": -0.051, "rho": 0.0037, "theo": 0.575, "change": -0.075, "open": 0.49, "high": 0.5, "low": 0.45, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T13:19:32", "percent_change": -13.0435, "prev_day_close": 0.575000002980232}, {"option": "NKTR261016P00100000", "bid": 30.9, "bid_size": 24.0, "ask": 33.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0095, "vega": 0.0229, "theta": -0.0498, "rho": -0.0259, "theo": 32.6086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0499992370606}, {"option": "NKTR261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 44.0, "iv": 0.9647, "open_interest": 10.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.007, "vega": 0.0218, "theta": -0.0416, "rho": 0.0028, "theo": 0.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T15:53:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261016P00105000", "bid": 35.7, "bid_size": 22.0, "ask": 38.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0077, "vega": 0.0169, "theta": -0.04, "rho": -0.023, "theo": 37.4824, "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": 36.8499984741211}, {"option": "NKTR261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 253.0, "iv": 1.0436, "open_interest": 85.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0055, "vega": 0.0175, "theta": -0.034, "rho": 0.0021, "theo": 0.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-09-18T15:59:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261016P00110000", "bid": 40.7, "bid_size": 4.0, "ask": 44.0, "ask_size": 4.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0062, "vega": 0.0114, "theta": -0.0308, "rho": -0.0175, "theo": 42.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "NKTR261120C00030000", "bid": 36.0, "bid_size": 2.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0012, "vega": 0.0095, "theta": -0.0029, "rho": 0.0495, "theo": 38.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-08-25T11:25:06", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "NKTR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.9581, "open_interest": 1516.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0078, "rho": -0.0017, "theo": 0.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T12:12:00", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NKTR261120C00035000", "bid": 31.3, "bid_size": 5.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0024, "vega": 0.0175, "theta": -0.0094, "rho": 0.0562, "theo": 33.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.42, "last_trade_time": "2026-07-29T13:55:44", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "NKTR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 106.0, "iv": 0.9944, "open_interest": 1.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0024, "vega": 0.0175, "theta": -0.0137, "rho": -0.0035, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-25T09:34:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261120C00040000", "bid": 27.8, "bid_size": 21.0, "ask": 30.3, "ask_size": 21.0, "iv": 0.8472, "open_interest": 4.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0042, "vega": 0.029, "theta": -0.0182, "rho": 0.0614, "theo": 29.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-05-21T15:33:06", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "NKTR261120P00040000", "bid": 0.2, "bid_size": 75.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.864, "open_interest": 16.0, "volume": 1.0, "delta": -0.0518, "gamma": 0.0042, "vega": 0.0292, "theta": -0.022, "rho": -0.0065, "theo": 0.6244, "change": -0.02, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T10:46:57", "percent_change": -4.44444, "prev_day_close": 0.449999988079071}, {"option": "NKTR261120C00045000", "bid": 23.2, "bid_size": 23.0, "ask": 26.0, "ask_size": 25.0, "iv": 0.8386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0066, "vega": 0.0441, "theta": -0.029, "rho": 0.0648, "theo": 24.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "NKTR261120P00045000", "bid": 0.6, "bid_size": 93.0, "ask": 1.6, "ask_size": 114.0, "iv": 0.8745, "open_interest": 63.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0066, "vega": 0.0443, "theta": -0.0323, "rho": -0.0112, "theo": 1.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-09-18T15:17:10", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "NKTR261120C00050000", "bid": 19.3, "bid_size": 57.0, "ask": 21.5, "ask_size": 103.0, "iv": 0.8166, "open_interest": 98.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0094, "vega": 0.0612, "theta": -0.0409, "rho": 0.066, "theo": 20.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-08-25T11:25:06", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NKTR261120P00050000", "bid": 1.5, "bid_size": 74.0, "ask": 2.35, "ask_size": 54.0, "iv": 0.8511, "open_interest": 40.0, "volume": 1.0, "delta": -0.1408, "gamma": 0.0095, "vega": 0.0616, "theta": -0.0438, "rho": -0.0176, "theo": 1.9696, "change": -0.07, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-09-21T10:46:57", "percent_change": -3.88889, "prev_day_close": 1.80000007152557}, {"option": "NKTR261120C00055000", "bid": 15.7, "bid_size": 58.0, "ask": 18.3, "ask_size": 53.0, "iv": 0.8526, "open_interest": 7.0, "volume": 0.0, "delta": 0.8039, "gamma": 0.0124, "vega": 0.0786, "theta": -0.0525, "rho": 0.0648, "theo": 16.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-11T14:03:07", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "NKTR261120P00055000", "bid": 2.65, "bid_size": 75.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.8381, "open_interest": 97.0, "volume": 0.0, "delta": -0.2075, "gamma": 0.0125, "vega": 0.0788, "theta": -0.0549, "rho": -0.0258, "theo": 3.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-09-18T14:22:27", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NKTR261120C00060000", "bid": 12.4, "bid_size": 63.0, "ask": 15.0, "ask_size": 127.0, "iv": 0.8369, "open_interest": 78.0, "volume": 2.0, "delta": 0.7256, "gamma": 0.015, "vega": 0.0936, "theta": -0.0622, "rho": 0.0613, "theo": 13.5411, "change": 0.1, "open": 13.8, "high": 13.8, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-21T10:59:04", "percent_change": 0.740741, "prev_day_close": 13.5}, {"option": "NKTR261120P00060000", "bid": 4.3, "bid_size": 106.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.8136, "open_interest": 103.0, "volume": 10.0, "delta": -0.287, "gamma": 0.0153, "vega": 0.094, "theta": -0.0643, "rho": -0.0352, "theo": 4.8092, "change": -0.3, "open": 4.9, "high": 4.9, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T09:53:05", "percent_change": -6.12245, "prev_day_close": 4.90000009536743}, {"option": "NKTR261120C00065000", "bid": 9.6, "bid_size": 75.0, "ask": 12.3, "ask_size": 134.0, "iv": 0.8328, "open_interest": 553.0, "volume": 0.0, "delta": 0.6393, "gamma": 0.0171, "vega": 0.1045, "theta": -0.0689, "rho": 0.0561, "theo": 10.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-09-15T11:21:01", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NKTR261120P00065000", "bid": 6.6, "bid_size": 126.0, "ask": 7.6, "ask_size": 57.0, "iv": 0.8227, "open_interest": 146.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0174, "vega": 0.1045, "theta": -0.0707, "rho": -0.0451, "theo": 6.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-18T09:56:13", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NKTR261120C00070000", "bid": 7.3, "bid_size": 67.0, "ask": 9.4, "ask_size": 200.0, "iv": 0.8022, "open_interest": 84.0, "volume": 2.0, "delta": 0.5501, "gamma": 0.0182, "vega": 0.11, "theta": -0.0719, "rho": 0.0498, "theo": 8.2819, "change": 0.19, "open": 8.44, "high": 8.44, "low": 8.44, "tick": "down", "last_trade_price": 8.44, "last_trade_time": "2026-09-21T11:03:27", "percent_change": 2.30303, "prev_day_close": 8.25}, {"option": "NKTR261120P00070000", "bid": 8.9, "bid_size": 94.0, "ask": 10.4, "ask_size": 67.0, "iv": 0.8067, "open_interest": 87.0, "volume": 294.0, "delta": -0.466, "gamma": 0.0186, "vega": 0.1096, "theta": -0.0735, "rho": -0.0546, "theo": 9.5324, "change": -0.14, "open": 9.07, "high": 9.63, "low": 9.07, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-09-21T12:39:30", "percent_change": -1.4433, "prev_day_close": 9.69999980926514}, {"option": "NKTR261120C00075000", "bid": 5.7, "bid_size": 52.0, "ask": 7.3, "ask_size": 155.0, "iv": 0.8028, "open_interest": 813.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0184, "vega": 0.11, "theta": -0.0714, "rho": 0.043, "theo": 6.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-18T09:48:42", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NKTR261120P00075000", "bid": 11.1, "bid_size": 83.0, "ask": 13.7, "ask_size": 78.0, "iv": 0.7701, "open_interest": 37.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.019, "vega": 0.1088, "theta": -0.0728, "rho": -0.063, "theo": 12.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-09-17T15:55:38", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NKTR261120C00080000", "bid": 4.3, "bid_size": 83.0, "ask": 5.2, "ask_size": 103.0, "iv": 0.778, "open_interest": 940.0, "volume": 25.0, "delta": 0.3822, "gamma": 0.0178, "vega": 0.1055, "theta": -0.068, "rho": 0.0362, "theo": 4.7874, "change": -0.18, "open": 5.26, "high": 5.26, "low": 4.67, "tick": "down", "last_trade_price": 4.67, "last_trade_time": "2026-09-21T13:08:18", "percent_change": -3.71134, "prev_day_close": 4.84999990463257}, {"option": "NKTR261120P00080000", "bid": 14.9, "bid_size": 73.0, "ask": 17.1, "ask_size": 52.0, "iv": 0.7752, "open_interest": 28.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0184, "vega": 0.1028, "theta": -0.0691, "rho": -0.0687, "theo": 16.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T10:39:23", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NKTR261120C00085000", "bid": 3.1, "bid_size": 84.0, "ask": 4.5, "ask_size": 194.0, "iv": 0.7992, "open_interest": 1200.0, "volume": 20.0, "delta": 0.3101, "gamma": 0.0165, "vega": 0.0974, "theta": -0.0624, "rho": 0.0298, "theo": 3.5821, "change": 0.45, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T09:53:00", "percent_change": 12.1622, "prev_day_close": 3.70000004768372}, {"option": "NKTR261120P00085000", "bid": 18.5, "bid_size": 71.0, "ask": 21.0, "ask_size": 47.0, "iv": 0.7614, "open_interest": 13.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0173, "vega": 0.0931, "theta": -0.0633, "rho": -0.0721, "theo": 19.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-06-02T12:56:28", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "NKTR261120C00090000", "bid": 2.35, "bid_size": 39.0, "ask": 3.0, "ask_size": 57.0, "iv": 0.7753, "open_interest": 86.0, "volume": 3.0, "delta": 0.2479, "gamma": 0.0149, "vega": 0.0873, "theta": -0.0556, "rho": 0.0241, "theo": 2.6591, "change": 0.075, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T09:52:31", "percent_change": 2.65487, "prev_day_close": 2.82499992847443}, {"option": "NKTR261120P00090000", "bid": 22.6, "bid_size": 58.0, "ask": 25.1, "ask_size": 50.0, "iv": 0.7526, "open_interest": 10.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0158, "vega": 0.0809, "theta": -0.0563, "rho": -0.0722, "theo": 24.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-21T09:53:24", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "NKTR261120C00095000", "bid": 1.45, "bid_size": 205.0, "ask": 2.5, "ask_size": 146.0, "iv": 0.7727, "open_interest": 162.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.013, "vega": 0.0762, "theta": -0.0482, "rho": 0.0192, "theo": 1.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-09T14:10:34", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "NKTR261120P00095000", "bid": 26.9, "bid_size": 57.0, "ask": 29.4, "ask_size": 56.0, "iv": 0.7355, "open_interest": 1.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.014, "vega": 0.067, "theta": -0.0487, "rho": -0.0685, "theo": 28.3787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.22, "last_trade_time": "2026-08-18T12:12:35", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "NKTR261120C00100000", "bid": 1.0, "bid_size": 56.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.7474, "open_interest": 680.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0111, "vega": 0.065, "theta": -0.041, "rho": 0.0151, "theo": 1.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NKTR261120P00100000", "bid": 31.4, "bid_size": 12.0, "ask": 34.1, "ask_size": 11.0, "iv": 0.7328, "open_interest": 45.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0123, "vega": 0.0522, "theta": -0.0412, "rho": -0.06, "theo": 32.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-09-08T11:15:24", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NKTR261120C00105000", "bid": 0.45, "bid_size": 23.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.7487, "open_interest": 99.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0094, "vega": 0.0546, "theta": -0.0342, "rho": 0.0118, "theo": 1.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "NKTR261120P00105000", "bid": 36.1, "bid_size": 12.0, "ask": 39.1, "ask_size": 10.0, "iv": 0.7602, "open_interest": 2.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0108, "vega": 0.0394, "theta": -0.0348, "rho": -0.048, "theo": 37.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-09-09T09:50:35", "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "NKTR261120C00110000", "bid": 0.5, "bid_size": 58.0, "ask": 1.15, "ask_size": 146.0, "iv": 0.78, "open_interest": 651.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0077, "vega": 0.0451, "theta": -0.0282, "rho": 0.0091, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-09-18T15:53:15", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NKTR261120P00110000", "bid": 40.9, "bid_size": 10.0, "ask": 43.9, "ask_size": 9.0, "iv": 0.7466, "open_interest": 22.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.009, "vega": 0.0266, "theta": -0.0299, "rho": -0.0393, "theo": 42.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-09-09T15:05:09", "percent_change": 0.0, "prev_day_close": 41.8000011444092}, {"option": "NKTR261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7426, "open_interest": 155.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0063, "vega": 0.0369, "theta": -0.023, "rho": 0.007, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-14T11:06:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NKTR261120P00115000", "bid": 45.5, "bid_size": 5.0, "ask": 48.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0075, "vega": 0.0132, "theta": -0.0184, "rho": -0.0212, "theo": 47.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.4, "last_trade_time": "2026-09-09T09:50:35", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "NKTR261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.7643, "open_interest": 239.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0051, "vega": 0.03, "theta": -0.0186, "rho": 0.0054, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T15:44:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261120P00120000", "bid": 50.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0036, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 52.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "NKTR261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.7982, "open_interest": 3.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0041, "vega": 0.0241, "theta": -0.0149, "rho": 0.0041, "theo": 0.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-18T12:26:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261120P00125000", "bid": 55.4, "bid_size": 2.0, "ask": 59.5, "ask_size": 3.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 57.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "NKTR261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 142.0, "iv": 0.8387, "open_interest": 101.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0033, "vega": 0.0193, "theta": -0.0119, "rho": 0.0031, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:24:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NKTR261120P00130000", "bid": 60.4, "bid_size": 2.0, "ask": 64.5, "ask_size": 3.0, "iv": 0.9666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 62.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "NKTR261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.9463, "open_interest": 2.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0026, "vega": 0.0154, "theta": -0.0094, "rho": 0.0024, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-07T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NKTR261120P00135000", "bid": 65.4, "bid_size": 1.0, "ask": 69.5, "ask_size": 3.0, "iv": 1.0102, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 67.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3000030517578}, {"option": "NKTR261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.9515, "open_interest": 23.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0021, "vega": 0.0122, "theta": -0.0075, "rho": 0.0018, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-27T13:26:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261120P00140000", "bid": 70.4, "bid_size": 2.0, "ask": 74.5, "ask_size": 3.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 72.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "NKTR261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.9874, "open_interest": 8.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0016, "vega": 0.0097, "theta": -0.0059, "rho": 0.0014, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-27T10:18:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261120P00145000", "bid": 75.4, "bid_size": 2.0, "ask": 79.5, "ask_size": 3.0, "iv": 1.0919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 77.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "NKTR261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.0217, "open_interest": 16.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0013, "vega": 0.0076, "theta": -0.0046, "rho": 0.0011, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T09:37:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR261120P00150000", "bid": 80.5, "bid_size": 2.0, "ask": 84.4, "ask_size": 2.0, "iv": 1.1302, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 82.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "NKTR261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.0546, "open_interest": 12.0, "volume": 0.0, "delta": 0.008, "gamma": 0.001, "vega": 0.006, "theta": -0.0037, "rho": 0.0008, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:40:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NKTR261120P00155000", "bid": 85.5, "bid_size": 1.0, "ask": 89.4, "ask_size": 2.0, "iv": 1.1669, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 87.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "NKTR261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 22.0, "iv": 1.0862, "open_interest": 16.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0008, "vega": 0.0048, "theta": -0.0029, "rho": 0.0006, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-09T10:32:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NKTR261120P00160000", "bid": 90.5, "bid_size": 1.0, "ask": 94.4, "ask_size": 2.0, "iv": 1.2023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0191, "rho": 0.0, "theo": 92.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "NKTR270115C00020000", "bid": 46.2, "bid_size": 1.0, "ask": 50.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.012, "theta": 0.0, "rho": 0.0613, "theo": 48.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.62, "last_trade_time": "2026-08-28T14:24:09", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "NKTR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.2448, "open_interest": 21.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0007, "vega": 0.0121, "theta": -0.0057, "rho": -0.0032, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:56:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NKTR270115C00025000", "bid": 41.4, "bid_size": 3.0, "ask": 45.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 120.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0013, "vega": 0.0201, "theta": -0.0031, "rho": 0.0748, "theo": 44.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.25, "last_trade_time": "2026-07-06T11:32:06", "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "NKTR270115P00025000", "bid": 0.05, "bid_size": 20.0, "ask": 0.95, "ask_size": 30.0, "iv": 1.0949, "open_interest": 20.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0013, "vega": 0.0201, "theta": -0.0089, "rho": -0.0058, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-19T14:41:10", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "NKTR270115C00028000", "bid": 39.2, "bid_size": 4.0, "ask": 42.6, "ask_size": 4.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0018, "vega": 0.0263, "theta": -0.0058, "rho": 0.0821, "theo": 41.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "NKTR270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.9522, "open_interest": 1.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0018, "vega": 0.0265, "theta": -0.0112, "rho": -0.0079, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NKTR270115C00030000", "bid": 37.4, "bid_size": 4.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.8247, "open_interest": 23.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0022, "vega": 0.0311, "theta": -0.0077, "rho": 0.0867, "theo": 39.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.67, "last_trade_time": "2026-08-26T09:30:15", "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "NKTR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 30.0, "iv": 1.1551, "open_interest": 100.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0022, "vega": 0.0312, "theta": -0.013, "rho": -0.0097, "theo": 0.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-06-03T15:52:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NKTR270115C00033000", "bid": 35.1, "bid_size": 12.0, "ask": 37.9, "ask_size": 5.0, "iv": 0.8713, "open_interest": 1.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0028, "vega": 0.0392, "theta": -0.011, "rho": 0.0929, "theo": 36.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.2, "last_trade_time": "2026-08-10T10:27:13", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "NKTR270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 16.0, "iv": 1.0687, "open_interest": 2.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0028, "vega": 0.0394, "theta": -0.0158, "rho": -0.0128, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "NKTR270115C00035000", "bid": 33.4, "bid_size": 15.0, "ask": 36.0, "ask_size": 12.0, "iv": 0.8575, "open_interest": 46.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0033, "vega": 0.0451, "theta": -0.0132, "rho": 0.0966, "theo": 34.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.92, "last_trade_time": "2026-08-14T12:24:20", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "NKTR270115P00035000", "bid": 0.3, "bid_size": 30.0, "ask": 2.25, "ask_size": 27.0, "iv": 0.962, "open_interest": 1302.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0034, "vega": 0.0454, "theta": -0.0179, "rho": -0.0154, "theo": 1.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NKTR270115C00038000", "bid": 30.6, "bid_size": 12.0, "ask": 33.5, "ask_size": 15.0, "iv": 0.8364, "open_interest": 9.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0042, "vega": 0.0549, "theta": -0.0168, "rho": 0.1014, "theo": 32.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-08-27T12:00:01", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "NKTR270115P00038000", "bid": 0.65, "bid_size": 18.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.9297, "open_interest": 28.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0042, "vega": 0.0552, "theta": -0.0211, "rho": -0.0198, "theo": 1.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NKTR270115C00040000", "bid": 29.0, "bid_size": 6.0, "ask": 31.9, "ask_size": 29.0, "iv": 0.845, "open_interest": 68.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0048, "vega": 0.0618, "theta": -0.0194, "rho": 0.1041, "theo": 30.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-08-19T12:01:58", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "NKTR270115P00040000", "bid": 0.9, "bid_size": 17.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.9102, "open_interest": 30.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0048, "vega": 0.0625, "theta": -0.0234, "rho": -0.0231, "theo": 1.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NKTR270115C00043000", "bid": 26.4, "bid_size": 13.0, "ask": 29.4, "ask_size": 13.0, "iv": 0.8182, "open_interest": 13.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0058, "vega": 0.0728, "theta": -0.0232, "rho": 0.1072, "theo": 28.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-14T09:52:29", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "NKTR270115P00043000", "bid": 1.35, "bid_size": 15.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.9094, "open_interest": 9.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0058, "vega": 0.0732, "theta": -0.0269, "rho": -0.0288, "theo": 2.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "NKTR270115C00045000", "bid": 25.0, "bid_size": 15.0, "ask": 27.5, "ask_size": 28.0, "iv": 0.8022, "open_interest": 54.0, "volume": 0.0, "delta": 0.8822, "gamma": 0.0064, "vega": 0.0803, "theta": -0.0257, "rho": 0.1088, "theo": 26.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-09-15T13:03:52", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "NKTR270115P00045000", "bid": 1.9, "bid_size": 29.0, "ask": 3.9, "ask_size": 41.0, "iv": 0.8854, "open_interest": 1330.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.0066, "vega": 0.0809, "theta": -0.0293, "rho": -0.033, "theo": 2.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.67500001192093}, {"option": "NKTR270115C00047000", "bid": 23.4, "bid_size": 18.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.8118, "open_interest": 36.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0072, "vega": 0.0879, "theta": -0.0283, "rho": 0.1098, "theo": 25.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.2, "last_trade_time": "2026-05-05T15:52:37", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "NKTR270115P00047000", "bid": 2.2, "bid_size": 12.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.8222, "open_interest": 8.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0073, "vega": 0.0883, "theta": -0.0316, "rho": -0.0376, "theo": 3.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-06-23T15:57:02", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "NKTR270115C00050000", "bid": 21.3, "bid_size": 62.0, "ask": 24.0, "ask_size": 111.0, "iv": 0.8013, "open_interest": 122.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0082, "vega": 0.0992, "theta": -0.032, "rho": 0.1106, "theo": 22.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-18T15:54:21", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "NKTR270115P00050000", "bid": 2.95, "bid_size": 194.0, "ask": 4.2, "ask_size": 144.0, "iv": 0.8014, "open_interest": 92.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0084, "vega": 0.0998, "theta": -0.035, "rho": -0.0449, "theo": 3.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-18T12:14:25", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NKTR270115C00055000", "bid": 18.1, "bid_size": 67.0, "ask": 20.6, "ask_size": 131.0, "iv": 0.7937, "open_interest": 158.0, "volume": 0.0, "delta": 0.779, "gamma": 0.01, "vega": 0.117, "theta": -0.0376, "rho": 0.1095, "theo": 19.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-08-31T11:11:41", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "NKTR270115P00055000", "bid": 3.5, "bid_size": 159.0, "ask": 5.9, "ask_size": 175.0, "iv": 0.7491, "open_interest": 37.0, "volume": 1.0, "delta": -0.2344, "gamma": 0.0102, "vega": 0.1175, "theta": -0.0401, "rho": -0.0588, "theo": 5.2438, "change": -0.1, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T12:27:37", "percent_change": -1.88679, "prev_day_close": 5.29999995231628}, {"option": "NKTR270115C00060000", "bid": 14.9, "bid_size": 72.0, "ask": 17.6, "ask_size": 136.0, "iv": 0.7744, "open_interest": 95.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0116, "vega": 0.1322, "theta": -0.0421, "rho": 0.1058, "theo": 16.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-09-18T10:36:23", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "NKTR270115P00060000", "bid": 6.6, "bid_size": 143.0, "ask": 8.0, "ask_size": 150.0, "iv": 0.7916, "open_interest": 47.0, "volume": 1.0, "delta": -0.2977, "gamma": 0.0119, "vega": 0.1327, "theta": -0.0443, "rho": -0.0737, "theo": 7.0907, "change": -0.7, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T11:21:36", "percent_change": -9.72222, "prev_day_close": 7.20000004768372}, {"option": "NKTR270115C00065000", "bid": 12.2, "bid_size": 134.0, "ask": 14.7, "ask_size": 145.0, "iv": 0.7539, "open_interest": 176.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0129, "vega": 0.1438, "theta": -0.0454, "rho": 0.1, "theo": 13.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-18T13:21:24", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NKTR270115P00065000", "bid": 8.0, "bid_size": 82.0, "ask": 10.0, "ask_size": 122.0, "iv": 0.7382, "open_interest": 246.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0133, "vega": 0.144, "theta": -0.0471, "rho": -0.0892, "theo": 9.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-09-15T13:10:10", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "NKTR270115C00070000", "bid": 9.9, "bid_size": 186.0, "ask": 11.8, "ask_size": 165.0, "iv": 0.7258, "open_interest": 407.0, "volume": 1.0, "delta": 0.5826, "gamma": 0.0138, "vega": 0.1511, "theta": -0.0472, "rho": 0.0926, "theo": 11.1459, "change": 0.35, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-21T10:31:29", "percent_change": 3.13901, "prev_day_close": 11.1500000953674}, {"option": "NKTR270115P00070000", "bid": 10.5, "bid_size": 144.0, "ask": 13.1, "ask_size": 94.0, "iv": 0.7392, "open_interest": 142.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0143, "vega": 0.1506, "theta": -0.0486, "rho": -0.104, "theo": 11.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-25T10:38:54", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "NKTR270115C00075000", "bid": 8.4, "bid_size": 162.0, "ask": 9.4, "ask_size": 92.0, "iv": 0.7201, "open_interest": 754.0, "volume": 30.0, "delta": 0.5149, "gamma": 0.0143, "vega": 0.1538, "theta": -0.0476, "rho": 0.0842, "theo": 9.1098, "change": -0.3, "open": 9.2, "high": 9.2, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T11:27:15", "percent_change": -3.19149, "prev_day_close": 9.40000009536743}, {"option": "NKTR270115P00075000", "bid": 13.7, "bid_size": 61.0, "ask": 15.8, "ask_size": 61.0, "iv": 0.728, "open_interest": 25.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0149, "vega": 0.1525, "theta": -0.0486, "rho": -0.1174, "theo": 14.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-09-16T11:33:26", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "NKTR270115C00080000", "bid": 6.7, "bid_size": 118.0, "ask": 8.6, "ask_size": 155.0, "iv": 0.7409, "open_interest": 480.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0144, "vega": 0.1524, "theta": -0.0466, "rho": 0.0753, "theo": 7.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.88, "last_trade_time": "2026-09-17T10:38:26", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NKTR270115P00080000", "bid": 16.8, "bid_size": 81.0, "ask": 19.4, "ask_size": 74.0, "iv": 0.7229, "open_interest": 92.0, "volume": 0.0, "delta": -0.574, "gamma": 0.015, "vega": 0.1495, "theta": -0.0474, "rho": -0.1288, "theo": 18.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-08-17T12:31:02", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "NKTR270115C00085000", "bid": 5.4, "bid_size": 141.0, "ask": 6.9, "ask_size": 190.0, "iv": 0.7284, "open_interest": 237.0, "volume": 1.0, "delta": 0.3885, "gamma": 0.014, "vega": 0.1474, "theta": -0.0447, "rho": 0.0664, "theo": 5.9643, "change": -0.05, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-21T12:36:43", "percent_change": -0.833333, "prev_day_close": 6.0}, {"option": "NKTR270115P00085000", "bid": 20.5, "bid_size": 86.0, "ask": 22.9, "ask_size": 66.0, "iv": 0.716, "open_interest": 92.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0149, "vega": 0.1425, "theta": -0.0452, "rho": -0.1363, "theo": 21.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-18T15:55:00", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NKTR270115C00090000", "bid": 3.6, "bid_size": 302.0, "ask": 5.7, "ask_size": 204.0, "iv": 0.6995, "open_interest": 460.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0134, "vega": 0.1394, "theta": -0.0419, "rho": 0.0576, "theo": 4.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-15T15:03:17", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NKTR270115P00090000", "bid": 24.3, "bid_size": 27.0, "ask": 26.6, "ask_size": 20.0, "iv": 0.7017, "open_interest": 42.0, "volume": 0.0, "delta": -0.6984, "gamma": 0.0144, "vega": 0.1324, "theta": -0.0422, "rho": -0.1411, "theo": 25.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.41, "last_trade_time": "2026-05-26T11:41:27", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NKTR270115C00095000", "bid": 2.6, "bid_size": 306.0, "ask": 4.9, "ask_size": 245.0, "iv": 0.6976, "open_interest": 223.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0126, "vega": 0.1295, "theta": -0.0386, "rho": 0.0496, "theo": 3.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-14T09:59:35", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NKTR270115P00095000", "bid": 28.3, "bid_size": 78.0, "ask": 30.8, "ask_size": 50.0, "iv": 0.6966, "open_interest": 28.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0137, "vega": 0.1199, "theta": -0.0387, "rho": -0.1396, "theo": 29.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.25, "last_trade_time": "2026-06-22T09:56:09", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "NKTR270115C00100000", "bid": 2.0, "bid_size": 181.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.6641, "open_interest": 701.0, "volume": 9.0, "delta": 0.2376, "gamma": 0.0116, "vega": 0.1185, "theta": -0.035, "rho": 0.0422, "theo": 3.0455, "change": -0.65, "open": 3.5, "high": 3.5, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T12:11:36", "percent_change": -17.8082, "prev_day_close": 3.64999997615814}, {"option": "NKTR270115P00100000", "bid": 32.6, "bid_size": 42.0, "ask": 35.1, "ask_size": 45.0, "iv": 0.6926, "open_interest": 15.0, "volume": 0.0, "delta": -0.8017, "gamma": 0.0128, "vega": 0.1044, "theta": -0.0349, "rho": -0.1351, "theo": 33.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.59, "last_trade_time": "2026-06-30T11:44:04", "percent_change": 0.0, "prev_day_close": 33.9499988555908}, {"option": "NKTR270115C00105000", "bid": 1.3, "bid_size": 276.0, "ask": 2.9, "ask_size": 144.0, "iv": 0.6632, "open_interest": 106.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0105, "vega": 0.107, "theta": -0.0314, "rho": 0.0358, "theo": 2.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-12T11:17:14", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NKTR270115P00105000", "bid": 37.0, "bid_size": 50.0, "ask": 39.5, "ask_size": 39.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0119, "vega": 0.0886, "theta": -0.031, "rho": -0.128, "theo": 38.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "NKTR270115C00110000", "bid": 1.6, "bid_size": 4.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.7245, "open_interest": 390.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0094, "vega": 0.0954, "theta": -0.0278, "rho": 0.0301, "theo": 1.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-15T14:55:28", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NKTR270115P00110000", "bid": 41.6, "bid_size": 17.0, "ask": 44.2, "ask_size": 15.0, "iv": 0.6836, "open_interest": 3.0, "volume": 0.0, "delta": -0.8833, "gamma": 0.011, "vega": 0.0731, "theta": -0.027, "rho": -0.1138, "theo": 42.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.18, "last_trade_time": "2026-04-27T10:12:57", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "NKTR270115C00115000", "bid": 1.1, "bid_size": 46.0, "ask": 2.25, "ask_size": 169.0, "iv": 0.7058, "open_interest": 71.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0083, "vega": 0.0842, "theta": -0.0244, "rho": 0.0251, "theo": 1.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-09-15T09:54:57", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NKTR270115P00115000", "bid": 46.2, "bid_size": 28.0, "ask": 49.0, "ask_size": 35.0, "iv": 0.676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.01, "vega": 0.0558, "theta": -0.0225, "rho": -0.0906, "theo": 47.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "NKTR270115C00120000", "bid": 0.85, "bid_size": 68.0, "ask": 1.5, "ask_size": 86.0, "iv": 0.6811, "open_interest": 121.0, "volume": 3.0, "delta": 0.1139, "gamma": 0.0073, "vega": 0.0739, "theta": -0.0213, "rho": 0.0209, "theo": 1.2085, "change": -0.025, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T10:57:57", "percent_change": -1.88679, "prev_day_close": 1.32500001788139}, {"option": "NKTR270115P00120000", "bid": 51.0, "bid_size": 24.0, "ask": 53.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0093, "vega": 0.0395, "theta": -0.0204, "rho": -0.0688, "theo": 52.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-04-20T10:16:00", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "NKTR270115C00125000", "bid": 0.7, "bid_size": 39.0, "ask": 2.6, "ask_size": 156.0, "iv": 0.7787, "open_interest": 73.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0064, "vega": 0.0642, "theta": -0.0184, "rho": 0.0173, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-08-21T15:45:56", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "NKTR270115P00125000", "bid": 55.8, "bid_size": 24.0, "ask": 58.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0083, "vega": 0.0205, "theta": -0.0175, "rho": -0.0365, "theo": 57.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "NKTR270115C00130000", "bid": 0.2, "bid_size": 16.0, "ask": 1.35, "ask_size": 24.0, "iv": 0.6848, "open_interest": 23.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0055, "vega": 0.0556, "theta": -0.0158, "rho": 0.0143, "theo": 0.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-21T12:55:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NKTR270115P00130000", "bid": 60.7, "bid_size": 2.0, "ask": 63.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0047, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 62.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "NKTR270115C00135000", "bid": 0.05, "bid_size": 30.0, "ask": 1.6, "ask_size": 47.0, "iv": 0.7241, "open_interest": 837.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0048, "vega": 0.0478, "theta": -0.0136, "rho": 0.0118, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-08T11:21:41", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "NKTR270115P00135000", "bid": 65.4, "bid_size": 2.0, "ask": 69.5, "ask_size": 18.0, "iv": 0.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.001, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 67.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "NKTR270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.6848, "open_interest": 11.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0041, "vega": 0.041, "theta": -0.0116, "rho": 0.0098, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T09:47:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NKTR270115P00140000", "bid": 70.4, "bid_size": 2.0, "ask": 74.5, "ask_size": 4.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 72.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "NKTR270115C00145000", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.7045, "open_interest": 23.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0035, "vega": 0.035, "theta": -0.0098, "rho": 0.008, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-09-11T10:07:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NKTR270115P00145000", "bid": 75.4, "bid_size": 1.0, "ask": 79.5, "ask_size": 3.0, "iv": 0.8496, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 77.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "NKTR270115C00150000", "bid": 0.2, "bid_size": 1.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.7085, "open_interest": 17.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.003, "vega": 0.0298, "theta": -0.0083, "rho": 0.0066, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-09-11T10:07:11", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "NKTR270115P00150000", "bid": 80.4, "bid_size": 1.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 82.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "NKTR270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.7595, "open_interest": 2.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0025, "vega": 0.0254, "theta": -0.0071, "rho": 0.0054, "theo": 0.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR270115P00155000", "bid": 85.4, "bid_size": 2.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 87.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "NKTR270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.7465, "open_interest": 70.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0022, "vega": 0.0215, "theta": -0.006, "rho": 0.0045, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-08T11:27:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NKTR270115P00160000", "bid": 90.4, "bid_size": 2.0, "ask": 94.5, "ask_size": 3.0, "iv": 0.9357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 92.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "NKTR270219C00035000", "bid": 33.0, "bid_size": 7.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.8089, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0035, "vega": 0.0606, "theta": -0.0146, "rho": 0.117, "theo": 35.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "NKTR270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.8868, "open_interest": 1.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0035, "vega": 0.0608, "theta": -0.0182, "rho": -0.0255, "theo": 1.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NKTR270219C00040000", "bid": 28.9, "bid_size": 16.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0047, "vega": 0.0794, "theta": -0.0198, "rho": 0.1251, "theo": 31.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "NKTR270219P00040000", "bid": 0.3, "bid_size": 9.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.8419, "open_interest": 1.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0048, "vega": 0.0798, "theta": -0.023, "rho": -0.0365, "theo": 2.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "NKTR270219C00045000", "bid": 25.3, "bid_size": 7.0, "ask": 29.2, "ask_size": 9.0, "iv": 0.8067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0061, "vega": 0.0991, "theta": -0.025, "rho": 0.1301, "theo": 27.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "NKTR270219P00045000", "bid": 1.4, "bid_size": 8.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8066, "open_interest": 1.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0062, "vega": 0.0997, "theta": -0.0279, "rho": -0.0499, "theo": 3.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-04T09:30:01", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "NKTR270219C00050000", "bid": 21.7, "bid_size": 3.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0075, "vega": 0.1184, "theta": -0.0299, "rho": 0.1321, "theo": 24.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NKTR270219P00050000", "bid": 2.85, "bid_size": 8.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1912, "gamma": 0.0076, "vega": 0.119, "theta": -0.0324, "rho": -0.0654, "theo": 4.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "NKTR270219C00055000", "bid": 18.7, "bid_size": 2.0, "ask": 22.6, "ask_size": 2.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0088, "vega": 0.136, "theta": -0.0342, "rho": 0.1312, "theo": 20.8966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NKTR270219P00055000", "bid": 4.7, "bid_size": 5.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.8103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.009, "vega": 0.1366, "theta": -0.0364, "rho": -0.0824, "theo": 6.643, "change": 0.0, "open": 0.0, "high": 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": "NKTR270219C00060000", "bid": 16.8, "bid_size": 31.0, "ask": 19.7, "ask_size": 13.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7145, "gamma": 0.01, "vega": 0.151, "theta": -0.0377, "rho": 0.1278, "theo": 17.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "NKTR270219P00060000", "bid": 6.8, "bid_size": 39.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.7756, "open_interest": 2.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0103, "vega": 0.1515, "theta": -0.0396, "rho": -0.1006, "theo": 8.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-09-15T11:14:11", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NKTR270219C00065000", "bid": 14.3, "bid_size": 31.0, "ask": 16.7, "ask_size": 11.0, "iv": 0.7826, "open_interest": 2.0, "volume": 0.0, "delta": 0.6574, "gamma": 0.011, "vega": 0.1626, "theta": -0.0403, "rho": 0.1223, "theo": 15.3806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-09-17T13:21:03", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "NKTR270219P00065000", "bid": 10.0, "bid_size": 50.0, "ask": 12.4, "ask_size": 19.0, "iv": 0.7875, "open_interest": 1.0, "volume": 5.0, "delta": -0.3577, "gamma": 0.0113, "vega": 0.1628, "theta": -0.0419, "rho": -0.1186, "theo": 10.9999, "change": -0.5, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T09:44:49", "percent_change": -4.34783, "prev_day_close": 11.5}, {"option": "NKTR270219C00070000", "bid": 11.9, "bid_size": 45.0, "ask": 14.5, "ask_size": 42.0, "iv": 0.7698, "open_interest": 101.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0117, "vega": 0.1704, "theta": -0.0419, "rho": 0.1153, "theo": 13.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-08-07T11:21:02", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NKTR270219P00070000", "bid": 12.6, "bid_size": 34.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.7686, "open_interest": 10.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0121, "vega": 0.1702, "theta": -0.0433, "rho": -0.1367, "theo": 13.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-16T15:32:58", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "NKTR270219C00075000", "bid": 9.3, "bid_size": 7.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.7594, "open_interest": 4.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0122, "vega": 0.1745, "theta": -0.0425, "rho": 0.1074, "theo": 11.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-06T13:05:17", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NKTR270219P00075000", "bid": 14.7, "bid_size": 12.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0126, "vega": 0.1734, "theta": -0.0437, "rho": -0.1521, "theo": 16.62, "change": 0.0, "open": 0.0, "high": 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": "NKTR270219C00080000", "bid": 7.4, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0123, "vega": 0.1751, "theta": -0.0423, "rho": 0.0987, "theo": 9.3606, "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": 9.84999990463257}, {"option": "NKTR270219P00080000", "bid": 18.0, "bid_size": 14.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.7552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0129, "vega": 0.1727, "theta": -0.0433, "rho": -0.1661, "theo": 19.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "NKTR270219C00085000", "bid": 5.9, "bid_size": 2.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.7354, "open_interest": 30.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0123, "vega": 0.1724, "theta": -0.0413, "rho": 0.0897, "theo": 7.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.53, "last_trade_time": "2026-09-11T10:10:39", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "NKTR270219P00085000", "bid": 21.5, "bid_size": 14.0, "ask": 25.4, "ask_size": 2.0, "iv": 0.7421, "open_interest": 1.0, "volume": 0.0, "delta": -0.5914, "gamma": 0.013, "vega": 0.1688, "theta": -0.0422, "rho": -0.1781, "theo": 23.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-08-07T11:23:58", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "NKTR270219C00090000", "bid": 4.6, "bid_size": 2.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.012, "vega": 0.1672, "theta": -0.0398, "rho": 0.0809, "theo": 6.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "NKTR270219P00090000", "bid": 25.2, "bid_size": 3.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0128, "vega": 0.1616, "theta": -0.0405, "rho": -0.1859, "theo": 27.0955, "change": 0.0, "open": 0.0, "high": 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": "NKTR270219C00095000", "bid": 3.3, "bid_size": 8.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.7164, "open_interest": 6.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0116, "vega": 0.16, "theta": -0.0378, "rho": 0.0725, "theo": 5.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-07-15T11:08:08", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NKTR270219P00095000", "bid": 29.3, "bid_size": 2.0, "ask": 33.3, "ask_size": 4.0, "iv": 0.7424, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0125, "vega": 0.1517, "theta": -0.0384, "rho": -0.1911, "theo": 31.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1500005722046}, {"option": "NKTR270219C00100000", "bid": 2.6, "bid_size": 10.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.7047, "open_interest": 141.0, "volume": 0.0, "delta": 0.2967, "gamma": 0.011, "vega": 0.1512, "theta": -0.0355, "rho": 0.0643, "theo": 4.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-09T14:42:28", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "NKTR270219P00100000", "bid": 33.4, "bid_size": 5.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0121, "vega": 0.14, "theta": -0.0359, "rho": -0.1902, "theo": 35.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "NKTR270219C00105000", "bid": 1.9, "bid_size": 10.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.0104, "vega": 0.1416, "theta": -0.033, "rho": 0.0569, "theo": 3.8688, "change": 0.0, "open": 0.0, "high": 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": "NKTR270219P00105000", "bid": 37.8, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0116, "vega": 0.1269, "theta": -0.0333, "rho": -0.1887, "theo": 39.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "NKTR270219C00110000", "bid": 1.45, "bid_size": 2.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.7234, "open_interest": 21.0, "volume": 0.0, "delta": 0.2258, "gamma": 0.0096, "vega": 0.1313, "theta": -0.0304, "rho": 0.0501, "theo": 3.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.28, "last_trade_time": "2026-09-11T10:10:39", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NKTR270219P00110000", "bid": 42.2, "bid_size": 6.0, "ask": 46.1, "ask_size": 2.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.011, "vega": 0.112, "theta": -0.0306, "rho": -0.1797, "theo": 43.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "NKTR270319C00030000", "bid": 37.6, "bid_size": 10.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.7759, "open_interest": 1.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0025, "vega": 0.0559, "theta": -0.0101, "rho": 0.1177, "theo": 40.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-09-15T13:03:52", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "NKTR270319P00030000", "bid": 0.25, "bid_size": 54.0, "ask": 1.65, "ask_size": 45.0, "iv": 0.8594, "open_interest": 2.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0025, "vega": 0.0563, "theta": -0.0152, "rho": -0.0254, "theo": 1.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "NKTR270319C00035000", "bid": 33.7, "bid_size": 2.0, "ask": 37.5, "ask_size": 3.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0035, "vega": 0.0746, "theta": -0.0149, "rho": 0.129, "theo": 36.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "NKTR270319P00035000", "bid": 0.1, "bid_size": 8.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.8858, "open_interest": 2.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0035, "vega": 0.075, "theta": -0.0195, "rho": -0.0369, "theo": 2.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-01T09:30:00", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NKTR270319C00040000", "bid": 29.9, "bid_size": 7.0, "ask": 33.8, "ask_size": 2.0, "iv": 0.8353, "open_interest": 1.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0046, "vega": 0.0943, "theta": -0.0198, "rho": 0.1372, "theo": 32.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.6, "last_trade_time": "2026-09-17T14:06:21", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "NKTR270319P00040000", "bid": 1.85, "bid_size": 2.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0046, "vega": 0.0949, "theta": -0.0239, "rho": -0.0508, "theo": 3.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NKTR270319C00045000", "bid": 26.5, "bid_size": 17.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0057, "vega": 0.1139, "theta": -0.0246, "rho": 0.1423, "theo": 28.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "NKTR270319P00045000", "bid": 2.8, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.8817, "open_interest": 1.0, "volume": 0.0, "delta": -0.1575, "gamma": 0.0058, "vega": 0.1147, "theta": -0.0281, "rho": -0.0668, "theo": 4.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-11T13:57:34", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NKTR270319C00050000", "bid": 23.6, "bid_size": 8.0, "ask": 27.1, "ask_size": 8.0, "iv": 0.8439, "open_interest": 2.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0068, "vega": 0.1326, "theta": -0.0289, "rho": 0.1446, "theo": 25.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.75, "last_trade_time": "2026-08-11T11:08:46", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "NKTR270319P00050000", "bid": 6.1, "bid_size": 1.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.8922, "open_interest": 1.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0069, "vega": 0.1334, "theta": -0.032, "rho": -0.0846, "theo": 6.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-06-09T12:46:55", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NKTR270319C00055000", "bid": 20.5, "bid_size": 12.0, "ask": 24.5, "ask_size": 6.0, "iv": 0.8409, "open_interest": 5.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0078, "vega": 0.1494, "theta": -0.0326, "rho": 0.1443, "theo": 22.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-07-24T14:20:47", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "NKTR270319P00055000", "bid": 7.9, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.008, "vega": 0.1502, "theta": -0.0352, "rho": -0.1035, "theo": 8.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "NKTR270319C00060000", "bid": 18.0, "bid_size": 7.0, "ask": 21.6, "ask_size": 2.0, "iv": 0.8294, "open_interest": 16.0, "volume": 0.0, "delta": 0.717, "gamma": 0.0087, "vega": 0.1637, "theta": -0.0357, "rho": 0.1416, "theo": 19.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-09-16T15:57:22", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NKTR270319P00060000", "bid": 8.4, "bid_size": 10.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.8395, "open_interest": 25.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0089, "vega": 0.1644, "theta": -0.0379, "rho": -0.1233, "theo": 10.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T14:12:15", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "NKTR270319C00065000", "bid": 15.3, "bid_size": 7.0, "ask": 19.2, "ask_size": 6.0, "iv": 0.8123, "open_interest": 23.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0095, "vega": 0.1751, "theta": -0.038, "rho": 0.1371, "theo": 17.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.37, "last_trade_time": "2026-07-22T09:56:56", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "NKTR270319P00065000", "bid": 10.7, "bid_size": 10.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.8146, "open_interest": 1.0, "volume": 0.0, "delta": -0.3479, "gamma": 0.0098, "vega": 0.1755, "theta": -0.0398, "rho": -0.1436, "theo": 12.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-24T15:51:27", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "NKTR270319C00070000", "bid": 13.2, "bid_size": 8.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.8047, "open_interest": 37.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.01, "vega": 0.1834, "theta": -0.0396, "rho": 0.1313, "theo": 15.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-17T14:06:12", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "NKTR270319P00070000", "bid": 13.6, "bid_size": 9.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.8104, "open_interest": 4.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0104, "vega": 0.1833, "theta": -0.041, "rho": -0.1627, "theo": 15.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-09-11T11:07:02", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NKTR270319C00075000", "bid": 11.4, "bid_size": 2.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.801, "open_interest": 235.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0105, "vega": 0.1885, "theta": -0.0404, "rho": 0.1244, "theo": 13.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-09-17T13:59:30", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NKTR270319P00075000", "bid": 16.7, "bid_size": 4.0, "ask": 20.8, "ask_size": 4.0, "iv": 0.8123, "open_interest": 60.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0109, "vega": 0.1876, "theta": -0.0415, "rho": -0.18, "theo": 18.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-27T13:29:50", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NKTR270319C00080000", "bid": 9.4, "bid_size": 2.0, "ask": 13.5, "ask_size": 19.0, "iv": 0.7888, "open_interest": 56.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0107, "vega": 0.1906, "theta": -0.0406, "rho": 0.1166, "theo": 11.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.9, "last_trade_time": "2026-09-09T10:57:29", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "NKTR270319P00080000", "bid": 19.9, "bid_size": 10.0, "ask": 23.9, "ask_size": 3.0, "iv": 0.7998, "open_interest": 21.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.0112, "vega": 0.1889, "theta": -0.0414, "rho": -0.197, "theo": 21.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-27T13:29:50", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "NKTR270319C00085000", "bid": 7.6, "bid_size": 21.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.7719, "open_interest": 32.0, "volume": 0.0, "delta": 0.4726, "gamma": 0.0108, "vega": 0.1901, "theta": -0.0402, "rho": 0.1086, "theo": 9.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-08-25T11:01:10", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NKTR270319P00085000", "bid": 23.2, "bid_size": 4.0, "ask": 27.3, "ask_size": 4.0, "iv": 0.7873, "open_interest": 5.0, "volume": 0.0, "delta": -0.5512, "gamma": 0.0114, "vega": 0.1869, "theta": -0.0406, "rho": -0.2112, "theo": 25.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-08-27T13:13:18", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "NKTR270319C00090000", "bid": 7.4, "bid_size": 6.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.7908, "open_interest": 22.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0107, "vega": 0.1873, "theta": -0.0394, "rho": 0.1004, "theo": 8.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-09-11T09:50:22", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NKTR270319P00090000", "bid": 26.9, "bid_size": 5.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.7783, "open_interest": 2.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0114, "vega": 0.1825, "theta": -0.0395, "rho": -0.222, "theo": 28.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-11T10:46:55", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "NKTR270319C00095000", "bid": 5.9, "bid_size": 37.0, "ask": 8.7, "ask_size": 44.0, "iv": 0.7612, "open_interest": 1.0, "volume": 0.0, "delta": 0.3869, "gamma": 0.0105, "vega": 0.1824, "theta": -0.0381, "rho": 0.0921, "theo": 7.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.17, "last_trade_time": "2026-07-22T09:56:56", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NKTR270319P00095000", "bid": 30.7, "bid_size": 28.0, "ask": 33.3, "ask_size": 32.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0114, "vega": 0.1757, "theta": -0.0379, "rho": -0.2302, "theo": 32.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3499994277954}, {"option": "NKTR270319C00100000", "bid": 5.7, "bid_size": 34.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.7732, "open_interest": 31.0, "volume": 1.0, "delta": 0.3482, "gamma": 0.0102, "vega": 0.1761, "theta": -0.0365, "rho": 0.0843, "theo": 6.3694, "change": -0.05, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-21T09:56:32", "percent_change": -0.729926, "prev_day_close": 6.84999990463257}, {"option": "NKTR270319P00100000", "bid": 34.7, "bid_size": 27.0, "ask": 37.5, "ask_size": 33.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.0112, "vega": 0.1666, "theta": -0.0361, "rho": -0.2344, "theo": 36.5488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "NKTR270319C00105000", "bid": 3.9, "bid_size": 40.0, "ask": 7.4, "ask_size": 36.0, "iv": 0.7645, "open_interest": 3.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0099, "vega": 0.1684, "theta": -0.0348, "rho": 0.0765, "theo": 5.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-08-25T13:34:54", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "NKTR270319P00105000", "bid": 39.0, "bid_size": 28.0, "ask": 41.6, "ask_size": 32.0, "iv": 0.7299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7245, "gamma": 0.0109, "vega": 0.1565, "theta": -0.034, "rho": -0.2368, "theo": 40.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "NKTR270319C00110000", "bid": 2.65, "bid_size": 10.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.7501, "open_interest": 1.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0094, "vega": 0.1601, "theta": -0.0328, "rho": 0.0694, "theo": 4.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-07-13T10:36:29", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "NKTR270319P00110000", "bid": 43.2, "bid_size": 6.0, "ask": 47.1, "ask_size": 2.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0106, "vega": 0.1436, "theta": -0.0319, "rho": -0.2316, "theo": 44.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "NKTR270416C00030000", "bid": 37.9, "bid_size": 11.0, "ask": 41.9, "ask_size": 4.0, "iv": 0.7993, "open_interest": 1.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0025, "vega": 0.0619, "theta": -0.0094, "rho": 0.1337, "theo": 40.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.97, "last_trade_time": "2026-08-26T09:30:15", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "NKTR270416P00030000", "bid": 0.4, "bid_size": 44.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.8506, "open_interest": 2.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0026, "vega": 0.0623, "theta": -0.0139, "rho": -0.0306, "theo": 1.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "NKTR270416C00035000", "bid": 34.0, "bid_size": 6.0, "ask": 37.8, "ask_size": 2.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0035, "vega": 0.0819, "theta": -0.0138, "rho": 0.1462, "theo": 36.6477, "change": 0.0, "open": 0.0, "high": 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": "NKTR270416P00035000", "bid": 0.4, "bid_size": 8.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.8781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0035, "vega": 0.0824, "theta": -0.0178, "rho": -0.0442, "theo": 2.5672, "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": 2.22499996423721}, {"option": "NKTR270416C00040000", "bid": 30.3, "bid_size": 7.0, "ask": 34.3, "ask_size": 2.0, "iv": 0.8202, "open_interest": 1.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0045, "vega": 0.1027, "theta": -0.0181, "rho": 0.1553, "theo": 32.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-07-06T10:16:44", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "NKTR270416P00040000", "bid": 1.35, "bid_size": 8.0, "ask": 5.4, "ask_size": 12.0, "iv": 0.8485, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0046, "vega": 0.1035, "theta": -0.0216, "rho": -0.0603, "theo": 3.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "NKTR270416C00045000", "bid": 27.0, "bid_size": 12.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8499, "gamma": 0.0055, "vega": 0.1234, "theta": -0.0222, "rho": 0.161, "theo": 29.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "NKTR270416P00045000", "bid": 2.85, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0056, "vega": 0.1243, "theta": -0.0254, "rho": -0.0788, "theo": 5.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NKTR270416C00050000", "bid": 24.1, "bid_size": 2.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.8308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0065, "vega": 0.1429, "theta": -0.026, "rho": 0.1635, "theo": 26.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "NKTR270416P00050000", "bid": 4.7, "bid_size": 18.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.8334, "open_interest": 2.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0067, "vega": 0.144, "theta": -0.0287, "rho": -0.0991, "theo": 6.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-17T11:57:55", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "NKTR270416C00055000", "bid": 21.2, "bid_size": 13.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.8164, "open_interest": 3.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0075, "vega": 0.1603, "theta": -0.0292, "rho": 0.1633, "theo": 23.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.52, "last_trade_time": "2026-08-21T14:40:22", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "NKTR270416P00055000", "bid": 6.9, "bid_size": 6.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.8376, "open_interest": 18.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0077, "vega": 0.1613, "theta": -0.0316, "rho": -0.121, "theo": 8.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-17T11:57:55", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NKTR270416C00060000", "bid": 18.9, "bid_size": 2.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.8197, "open_interest": 10.0, "volume": 0.0, "delta": 0.718, "gamma": 0.0083, "vega": 0.1752, "theta": -0.0319, "rho": 0.1607, "theo": 20.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-09-16T10:44:34", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "NKTR270416P00060000", "bid": 9.1, "bid_size": 11.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.8247, "open_interest": 4.0, "volume": 0.0, "delta": -0.2947, "gamma": 0.0086, "vega": 0.176, "theta": -0.034, "rho": -0.143, "theo": 10.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-17T15:51:21", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NKTR270416C00065000", "bid": 16.6, "bid_size": 2.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.8086, "open_interest": 16.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.009, "vega": 0.1872, "theta": -0.034, "rho": 0.156, "theo": 18.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-07-22T09:30:04", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "NKTR270416P00065000", "bid": 11.4, "bid_size": 17.0, "ask": 15.5, "ask_size": 1.0, "iv": 0.802, "open_interest": 27.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0093, "vega": 0.1878, "theta": -0.0357, "rho": -0.1654, "theo": 13.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-17T11:57:55", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NKTR270416C00070000", "bid": 14.5, "bid_size": 7.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.7992, "open_interest": 190.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0096, "vega": 0.196, "theta": -0.0354, "rho": 0.1499, "theo": 15.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-17T11:57:19", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "NKTR270416P00070000", "bid": 14.2, "bid_size": 2.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.7918, "open_interest": 49.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.01, "vega": 0.196, "theta": -0.0369, "rho": -0.1865, "theo": 16.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-09-17T15:52:18", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "NKTR270416C00075000", "bid": 11.9, "bid_size": 7.0, "ask": 15.7, "ask_size": 2.0, "iv": 0.7696, "open_interest": 213.0, "volume": 0.0, "delta": 0.5755, "gamma": 0.01, "vega": 0.2017, "theta": -0.0363, "rho": 0.1427, "theo": 13.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-17T11:54:22", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "NKTR270416P00075000", "bid": 17.8, "bid_size": 35.0, "ask": 20.2, "ask_size": 24.0, "iv": 0.7733, "open_interest": 49.0, "volume": 0.0, "delta": -0.4428, "gamma": 0.0104, "vega": 0.201, "theta": -0.0375, "rho": -0.2071, "theo": 19.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-09-18T14:33:08", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "NKTR270416C00080000", "bid": 9.9, "bid_size": 8.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.7556, "open_interest": 67.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0102, "vega": 0.2045, "theta": -0.0366, "rho": 0.1345, "theo": 12.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-09-15T13:06:16", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "NKTR270416P00080000", "bid": 20.2, "bid_size": 10.0, "ask": 24.3, "ask_size": 7.0, "iv": 0.7668, "open_interest": 9.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0108, "vega": 0.2028, "theta": -0.0375, "rho": -0.2252, "theo": 22.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.39, "last_trade_time": "2026-08-17T11:57:55", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "NKTR270416C00085000", "bid": 8.2, "bid_size": 19.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.7425, "open_interest": 9.0, "volume": 0.0, "delta": 0.4854, "gamma": 0.0103, "vega": 0.2047, "theta": -0.0365, "rho": 0.1262, "theo": 10.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-26T13:18:11", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NKTR270416P00085000", "bid": 23.7, "bid_size": 10.0, "ask": 27.7, "ask_size": 7.0, "iv": 0.761, "open_interest": 11.0, "volume": 0.0, "delta": -0.538, "gamma": 0.011, "vega": 0.2015, "theta": -0.0372, "rho": -0.2405, "theo": 25.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-08-17T11:57:55", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NKTR270416C00090000", "bid": 7.2, "bid_size": 8.0, "ask": 11.1, "ask_size": 9.0, "iv": 0.7456, "open_interest": 2.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0103, "vega": 0.2025, "theta": -0.0359, "rho": 0.1174, "theo": 9.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-07-16T09:41:49", "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "NKTR270416P00090000", "bid": 27.3, "bid_size": 5.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.7537, "open_interest": 0.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.011, "vega": 0.1976, "theta": -0.0363, "rho": -0.2529, "theo": 29.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "NKTR270416C00095000", "bid": 5.9, "bid_size": 8.0, "ask": 9.9, "ask_size": 9.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0102, "vega": 0.1984, "theta": -0.035, "rho": 0.1088, "theo": 8.1271, "change": 0.0, "open": 0.0, "high": 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": "NKTR270416P00095000", "bid": 31.0, "bid_size": 6.0, "ask": 35.1, "ask_size": 7.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6257, "gamma": 0.011, "vega": 0.1913, "theta": -0.0352, "rho": -0.2643, "theo": 33.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NKTR270416C00100000", "bid": 4.9, "bid_size": 12.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.7355, "open_interest": 26.0, "volume": 0.0, "delta": 0.3668, "gamma": 0.0099, "vega": 0.1928, "theta": -0.0338, "rho": 0.1003, "theo": 7.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-04T14:08:56", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NKTR270416P00100000", "bid": 35.1, "bid_size": 4.0, "ask": 39.1, "ask_size": 5.0, "iv": 0.7456, "open_interest": 1.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0109, "vega": 0.1832, "theta": -0.0339, "rho": -0.2689, "theo": 37.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-17T11:55:46", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "NKTR270416C00105000", "bid": 4.1, "bid_size": 9.0, "ask": 8.3, "ask_size": 16.0, "iv": 0.7391, "open_interest": 2.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0096, "vega": 0.1858, "theta": -0.0324, "rho": 0.0921, "theo": 6.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-08-18T15:42:49", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NKTR270416P00105000", "bid": 39.5, "bid_size": 7.0, "ask": 43.4, "ask_size": 11.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0107, "vega": 0.1733, "theta": -0.0323, "rho": -0.2737, "theo": 41.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "NKTR270416C00110000", "bid": 3.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.7401, "open_interest": 1.0, "volume": 0.0, "delta": 0.3006, "gamma": 0.0093, "vega": 0.178, "theta": -0.0309, "rho": 0.0844, "theo": 5.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-07-22T09:30:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "NKTR270416P00110000", "bid": 43.8, "bid_size": 9.0, "ask": 47.7, "ask_size": 5.0, "iv": 0.7572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0105, "vega": 0.1616, "theta": -0.0306, "rho": -0.2693, "theo": 45.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "NKTR270521C00040000", "bid": 31.4, "bid_size": 2.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.8238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0043, "vega": 0.1136, "theta": -0.0138, "rho": 0.1751, "theo": 33.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "NKTR270521P00040000", "bid": 2.1, "bid_size": 3.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.8505, "open_interest": 0.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0044, "vega": 0.1146, "theta": -0.0198, "rho": -0.0742, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NKTR270521C00045000", "bid": 28.3, "bid_size": 9.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0053, "vega": 0.135, "theta": -0.0177, "rho": 0.1814, "theo": 30.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "NKTR270521P00045000", "bid": 3.6, "bid_size": 15.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.1629, "gamma": 0.0054, "vega": 0.1361, "theta": -0.0229, "rho": -0.0956, "theo": 5.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "NKTR270521C00050000", "bid": 25.0, "bid_size": 2.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0062, "vega": 0.155, "theta": -0.0212, "rho": 0.1844, "theo": 27.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "NKTR270521P00050000", "bid": 5.9, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.8315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0063, "vega": 0.1563, "theta": -0.0257, "rho": -0.1191, "theo": 7.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "NKTR270521C00055000", "bid": 22.1, "bid_size": 2.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.767, "gamma": 0.007, "vega": 0.1729, "theta": -0.0243, "rho": 0.1846, "theo": 24.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NKTR270521P00055000", "bid": 8.1, "bid_size": 8.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0072, "vega": 0.1742, "theta": -0.028, "rho": -0.1432, "theo": 9.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NKTR270521C00060000", "bid": 20.3, "bid_size": 32.0, "ask": 23.2, "ask_size": 25.0, "iv": 0.8043, "open_interest": 3.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0078, "vega": 0.1882, "theta": -0.0269, "rho": 0.1824, "theo": 21.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-09-18T10:35:47", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NKTR270521P00060000", "bid": 9.9, "bid_size": 2.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.2913, "gamma": 0.008, "vega": 0.1893, "theta": -0.0299, "rho": -0.1674, "theo": 11.6252, "change": 0.0, "open": 0.0, "high": 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": "NKTR270521C00065000", "bid": 17.4, "bid_size": 8.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.784, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0084, "vega": 0.2006, "theta": -0.029, "rho": 0.178, "theo": 19.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NKTR270521P00065000", "bid": 12.0, "bid_size": 16.0, "ask": 16.1, "ask_size": 1.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0087, "vega": 0.2014, "theta": -0.0313, "rho": -0.1927, "theo": 14.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "NKTR270521C00070000", "bid": 16.0, "bid_size": 32.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.7883, "open_interest": 5.0, "volume": 0.0, "delta": 0.635, "gamma": 0.0089, "vega": 0.2101, "theta": -0.0305, "rho": 0.1722, "theo": 17.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-09-18T13:29:54", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "NKTR270521P00070000", "bid": 15.5, "bid_size": 9.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0093, "vega": 0.2103, "theta": -0.0321, "rho": -0.2169, "theo": 16.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "NKTR270521C00075000", "bid": 14.2, "bid_size": 39.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.7828, "open_interest": 3.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.0092, "vega": 0.2166, "theta": -0.0316, "rho": 0.1651, "theo": 15.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.1, "last_trade_time": "2026-09-18T13:29:54", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NKTR270521P00075000", "bid": 18.6, "bid_size": 8.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.7841, "open_interest": 0.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0098, "vega": 0.2159, "theta": -0.0325, "rho": -0.2377, "theo": 19.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "NKTR270521C00080000", "bid": 12.5, "bid_size": 34.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.7737, "open_interest": 8.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0095, "vega": 0.2204, "theta": -0.0322, "rho": 0.157, "theo": 13.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-09-18T15:00:25", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NKTR270521P00080000", "bid": 21.2, "bid_size": 8.0, "ask": 25.1, "ask_size": 3.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0101, "vega": 0.2186, "theta": -0.0325, "rho": -0.2581, "theo": 23.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "NKTR270521C00085000", "bid": 10.4, "bid_size": 45.0, "ask": 13.3, "ask_size": 17.0, "iv": 0.7505, "open_interest": 2.0, "volume": 0.0, "delta": 0.5072, "gamma": 0.0096, "vega": 0.2217, "theta": -0.0323, "rho": 0.1487, "theo": 11.9016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-18T09:52:31", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NKTR270521P00085000", "bid": 24.5, "bid_size": 8.0, "ask": 28.4, "ask_size": 3.0, "iv": 0.7485, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0103, "vega": 0.2185, "theta": -0.032, "rho": -0.2768, "theo": 26.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NKTR270521C00090000", "bid": 9.0, "bid_size": 45.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.743, "open_interest": 3.0, "volume": 0.0, "delta": 0.4678, "gamma": 0.0097, "vega": 0.2207, "theta": -0.0322, "rho": 0.1398, "theo": 10.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-18T10:35:47", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "NKTR270521P00090000", "bid": 28.2, "bid_size": 8.0, "ask": 31.9, "ask_size": 2.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0105, "vega": 0.2156, "theta": -0.0312, "rho": -0.2924, "theo": 30.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "NKTR270521C00095000", "bid": 6.7, "bid_size": 2.0, "ask": 10.7, "ask_size": 2.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.4304, "gamma": 0.0096, "vega": 0.2179, "theta": -0.0317, "rho": 0.131, "theo": 9.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NKTR270521P00095000", "bid": 31.8, "bid_size": 2.0, "ask": 35.6, "ask_size": 2.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6025, "gamma": 0.0105, "vega": 0.2104, "theta": -0.0302, "rho": -0.3032, "theo": 33.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "NKTR270521C00100000", "bid": 5.8, "bid_size": 2.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": 0.3952, "gamma": 0.0095, "vega": 0.2134, "theta": -0.031, "rho": 0.1221, "theo": 8.2569, "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": 8.25}, {"option": "NKTR270521P00100000", "bid": 35.7, "bid_size": 2.0, "ask": 39.6, "ask_size": 2.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0105, "vega": 0.2032, "theta": -0.0288, "rho": -0.3113, "theo": 37.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "NKTR280121C00020000", "bid": 48.0, "bid_size": 9.0, "ask": 52.5, "ask_size": 19.0, "iv": 0.7092, "open_interest": 12.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0012, "vega": 0.0581, "theta": 0.0, "rho": 0.2044, "theo": 50.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-09-18T09:39:49", "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "NKTR280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0044, "open_interest": 1.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0012, "vega": 0.0589, "theta": -0.0048, "rho": -0.0426, "theo": 1.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-20T15:20:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NKTR280121C00025000", "bid": 44.7, "bid_size": 2.0, "ask": 48.5, "ask_size": 14.0, "iv": 0.7503, "open_interest": 36.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0017, "vega": 0.0844, "theta": -0.001, "rho": 0.2381, "theo": 46.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.46, "last_trade_time": "2026-07-16T14:27:22", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "NKTR280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.8428, "open_interest": 10.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0018, "vega": 0.0858, "theta": -0.0068, "rho": -0.068, "theo": 2.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-14T13:04:38", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "NKTR280121C00028000", "bid": 42.0, "bid_size": 3.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.7298, "open_interest": 46.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0021, "vega": 0.1011, "theta": -0.0025, "rho": 0.255, "theo": 44.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.48, "last_trade_time": "2026-08-12T13:41:03", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "NKTR280121P00028000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.7682, "open_interest": 5.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0022, "vega": 0.1028, "theta": -0.008, "rho": -0.0857, "theo": 2.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-06-29T11:54:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NKTR280121C00030000", "bid": 42.0, "bid_size": 18.0, "ask": 45.0, "ask_size": 26.0, "iv": 0.7893, "open_interest": 53.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0023, "vega": 0.1122, "theta": -0.0035, "rho": 0.2652, "theo": 43.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-09-18T09:39:49", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "NKTR280121P00030000", "bid": 0.5, "bid_size": 7.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.7613, "open_interest": 15.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0024, "vega": 0.114, "theta": -0.0088, "rho": -0.0984, "theo": 3.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-09-17T15:37:26", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "NKTR280121C00033000", "bid": 38.5, "bid_size": 11.0, "ask": 43.2, "ask_size": 8.0, "iv": 0.7308, "open_interest": 4.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0027, "vega": 0.1289, "theta": -0.005, "rho": 0.2785, "theo": 41.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.94, "last_trade_time": "2026-07-13T12:20:59", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "NKTR280121P00033000", "bid": 2.95, "bid_size": 2.0, "ask": 5.9, "ask_size": 19.0, "iv": 0.8034, "open_interest": 31.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0028, "vega": 0.1313, "theta": -0.0101, "rho": -0.1186, "theo": 3.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-11T10:18:36", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NKTR280121C00035000", "bid": 37.0, "bid_size": 11.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.7258, "open_interest": 4.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.003, "vega": 0.14, "theta": -0.0059, "rho": 0.2863, "theo": 40.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-07-02T13:57:10", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "NKTR280121P00035000", "bid": 2.0, "bid_size": 14.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.7429, "open_interest": 7.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0031, "vega": 0.1423, "theta": -0.0108, "rho": -0.1329, "theo": 4.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-09-17T15:37:26", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NKTR280121C00038000", "bid": 35.7, "bid_size": 5.0, "ask": 39.7, "ask_size": 6.0, "iv": 0.7287, "open_interest": 25.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0034, "vega": 0.1562, "theta": -0.0073, "rho": 0.2964, "theo": 38.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-01-22T14:17:29", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "NKTR280121P00038000", "bid": 3.0, "bid_size": 14.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.7483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0035, "vega": 0.1592, "theta": -0.012, "rho": -0.1547, "theo": 5.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "NKTR280121C00040000", "bid": 34.2, "bid_size": 5.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.7179, "open_interest": 48.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0036, "vega": 0.1669, "theta": -0.0082, "rho": 0.302, "theo": 36.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-08-27T13:20:30", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "NKTR280121P00040000", "bid": 3.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.743, "open_interest": 19.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0038, "vega": 0.1699, "theta": -0.0127, "rho": -0.1704, "theo": 6.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-06-09T12:26:14", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NKTR280121C00043000", "bid": 32.0, "bid_size": 7.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.004, "vega": 0.1822, "theta": -0.0095, "rho": 0.3093, "theo": 35.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "NKTR280121P00043000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0042, "vega": 0.1854, "theta": -0.0138, "rho": -0.1934, "theo": 7.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-01-05T12:13:16", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NKTR280121C00045000", "bid": 31.0, "bid_size": 14.0, "ask": 35.9, "ask_size": 2.0, "iv": 0.7114, "open_interest": 10.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0042, "vega": 0.1921, "theta": -0.0104, "rho": 0.3133, "theo": 33.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.87, "last_trade_time": "2026-04-20T15:19:47", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NKTR280121P00045000", "bid": 5.5, "bid_size": 9.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.7367, "open_interest": 5.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0044, "vega": 0.1957, "theta": -0.0144, "rho": -0.2095, "theo": 7.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-06-02T14:33:53", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NKTR280121C00047000", "bid": 30.3, "bid_size": 6.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.7214, "open_interest": 35.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0044, "vega": 0.2017, "theta": -0.0111, "rho": 0.3164, "theo": 32.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-06-01T11:28:10", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "NKTR280121P00047000", "bid": 6.0, "bid_size": 10.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.18, "gamma": 0.0047, "vega": 0.2052, "theta": -0.0151, "rho": -0.2262, "theo": 8.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "NKTR280121C00050000", "bid": 29.6, "bid_size": 14.0, "ask": 33.0, "ask_size": 18.0, "iv": 0.7298, "open_interest": 368.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0048, "vega": 0.2153, "theta": -0.0123, "rho": 0.3202, "theo": 31.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.64, "last_trade_time": "2026-09-04T12:46:20", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "NKTR280121P00050000", "bid": 7.5, "bid_size": 10.0, "ask": 12.0, "ask_size": 27.0, "iv": 0.7178, "open_interest": 13.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0051, "vega": 0.2189, "theta": -0.0159, "rho": -0.2503, "theo": 10.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.88, "last_trade_time": "2026-09-18T15:59:24", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NKTR280121C00055000", "bid": 27.1, "bid_size": 32.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.7205, "open_interest": 54.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.0053, "vega": 0.2361, "theta": -0.0139, "rho": 0.3237, "theo": 28.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-11T12:46:51", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NKTR280121P00055000", "bid": 9.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 15.0, "iv": 0.7093, "open_interest": 18.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0057, "vega": 0.2398, "theta": -0.0173, "rho": -0.2921, "theo": 12.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-08T10:00:17", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NKTR280121C00060000", "bid": 25.0, "bid_size": 46.0, "ask": 28.0, "ask_size": 28.0, "iv": 0.7126, "open_interest": 152.0, "volume": 1.0, "delta": 0.7508, "gamma": 0.0058, "vega": 0.2543, "theta": -0.0154, "rho": 0.3244, "theo": 26.5241, "change": 0.3, "open": 26.65, "high": 26.65, "low": 26.65, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-09-21T12:08:47", "percent_change": 1.13852, "prev_day_close": 26.3500003814697}, {"option": "NKTR280121P00060000", "bid": 12.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 37.0, "iv": 0.6936, "open_interest": 30.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0063, "vega": 0.2579, "theta": -0.0184, "rho": -0.3314, "theo": 14.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-09-18T12:17:28", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "NKTR280121C00065000", "bid": 23.2, "bid_size": 42.0, "ask": 26.2, "ask_size": 30.0, "iv": 0.7172, "open_interest": 410.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0062, "vega": 0.27, "theta": -0.0166, "rho": 0.3222, "theo": 24.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-09-16T13:10:22", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "NKTR280121P00065000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.7087, "open_interest": 22.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0068, "vega": 0.273, "theta": -0.0192, "rho": -0.3724, "theo": 17.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-16T13:41:08", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "NKTR280121C00070000", "bid": 21.4, "bid_size": 8.0, "ask": 24.0, "ask_size": 14.0, "iv": 0.7089, "open_interest": 164.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0066, "vega": 0.283, "theta": -0.0176, "rho": 0.3184, "theo": 22.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.17, "last_trade_time": "2026-09-14T14:57:10", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "NKTR280121P00070000", "bid": 18.0, "bid_size": 10.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.7073, "open_interest": 22.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0072, "vega": 0.2851, "theta": -0.02, "rho": -0.4093, "theo": 20.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-09-14T15:32:58", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NKTR280121C00075000", "bid": 19.7, "bid_size": 45.0, "ask": 22.5, "ask_size": 18.0, "iv": 0.7093, "open_interest": 634.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0069, "vega": 0.2936, "theta": -0.0184, "rho": 0.3124, "theo": 20.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-09-17T13:10:00", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "NKTR280121P00075000", "bid": 21.0, "bid_size": 10.0, "ask": 25.5, "ask_size": 19.0, "iv": 0.6917, "open_interest": 27.0, "volume": 0.0, "delta": -0.3797, "gamma": 0.0077, "vega": 0.2944, "theta": -0.0205, "rho": -0.4454, "theo": 23.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.8, "last_trade_time": "2026-09-15T15:27:09", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "NKTR280121C00080000", "bid": 18.1, "bid_size": 34.0, "ask": 21.0, "ask_size": 21.0, "iv": 0.7067, "open_interest": 346.0, "volume": 250.0, "delta": 0.6197, "gamma": 0.0071, "vega": 0.3019, "theta": -0.019, "rho": 0.3055, "theo": 18.9832, "change": 0.65, "open": 19.3, "high": 19.4, "low": 19.3, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-09-21T11:20:50", "percent_change": 3.46667, "prev_day_close": 18.75}, {"option": "NKTR280121P00080000", "bid": 24.1, "bid_size": 64.0, "ask": 28.2, "ask_size": 34.0, "iv": 0.6767, "open_interest": 175.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.008, "vega": 0.3006, "theta": -0.0208, "rho": -0.4766, "theo": 26.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-09-03T11:13:48", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "NKTR280121C00085000", "bid": 15.5, "bid_size": 68.0, "ask": 19.5, "ask_size": 16.0, "iv": 0.6839, "open_interest": 149.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0073, "vega": 0.3079, "theta": -0.0195, "rho": 0.2972, "theo": 17.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-15T10:41:35", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NKTR280121P00085000", "bid": 27.5, "bid_size": 7.0, "ask": 32.1, "ask_size": 27.0, "iv": 0.6819, "open_interest": 12.0, "volume": 0.0, "delta": -0.4513, "gamma": 0.0084, "vega": 0.3045, "theta": -0.021, "rho": -0.5054, "theo": 29.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.9, "last_trade_time": "2026-08-12T12:40:30", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NKTR280121C00090000", "bid": 14.6, "bid_size": 15.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.6854, "open_interest": 98.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0075, "vega": 0.312, "theta": -0.0198, "rho": 0.2882, "theo": 16.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-14T09:57:51", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "NKTR280121P00090000", "bid": 31.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.6843, "open_interest": 2.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0087, "vega": 0.3055, "theta": -0.021, "rho": -0.5317, "theo": 33.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.2, "last_trade_time": "2026-08-12T11:16:51", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "NKTR280121C00095000", "bid": 13.0, "bid_size": 88.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.6723, "open_interest": 143.0, "volume": 0.0, "delta": 0.5283, "gamma": 0.0076, "vega": 0.3141, "theta": -0.0199, "rho": 0.2787, "theo": 14.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.57, "last_trade_time": "2026-09-18T15:59:24", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "NKTR280121P00095000", "bid": 34.6, "bid_size": 1.0, "ask": 39.5, "ask_size": 7.0, "iv": 0.6778, "open_interest": 12.0, "volume": 0.0, "delta": -0.5208, "gamma": 0.0089, "vega": 0.3041, "theta": -0.0209, "rho": -0.5522, "theo": 36.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-07-07T12:23:31", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "NKTR280121C00100000", "bid": 10.8, "bid_size": 16.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.6547, "open_interest": 216.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0076, "vega": 0.3145, "theta": -0.02, "rho": 0.2684, "theo": 13.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.34, "last_trade_time": "2026-09-04T14:13:24", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "NKTR280121P00100000", "bid": 38.5, "bid_size": 4.0, "ask": 43.1, "ask_size": 3.0, "iv": 0.6745, "open_interest": 2.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0091, "vega": 0.3006, "theta": -0.0207, "rho": -0.5651, "theo": 40.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-04-30T15:50:39", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "NKTR280121C00105000", "bid": 10.3, "bid_size": 27.0, "ask": 14.5, "ask_size": 7.0, "iv": 0.6613, "open_interest": 2.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0077, "vega": 0.3136, "theta": -0.0199, "rho": 0.2583, "theo": 12.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-07-27T11:48:00", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NKTR280121P00105000", "bid": 42.5, "bid_size": 5.0, "ask": 46.2, "ask_size": 31.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0093, "vega": 0.2943, "theta": -0.0204, "rho": -0.5804, "theo": 44.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "NKTR280121C00110000", "bid": 8.7, "bid_size": 67.0, "ask": 13.0, "ask_size": 99.0, "iv": 0.6396, "open_interest": 102.0, "volume": 1.0, "delta": 0.4462, "gamma": 0.0077, "vega": 0.3112, "theta": -0.0197, "rho": 0.2477, "theo": 11.4957, "change": 0.45, "open": 11.7, "high": 11.7, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T10:22:00", "percent_change": 4.0, "prev_day_close": 11.25}, {"option": "NKTR280121P00110000", "bid": 46.5, "bid_size": 5.0, "ask": 50.0, "ask_size": 31.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0095, "vega": 0.2852, "theta": -0.02, "rho": -0.5823, "theo": 48.4281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "NKTR280121C00115000", "bid": 8.5, "bid_size": 57.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.6541, "open_interest": 119.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0076, "vega": 0.3076, "theta": -0.0194, "rho": 0.237, "theo": 10.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-05-26T10:52:39", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NKTR280121P00115000", "bid": 50.5, "bid_size": 5.0, "ask": 54.2, "ask_size": 30.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6512, "gamma": 0.0096, "vega": 0.2753, "theta": -0.0196, "rho": -0.5838, "theo": 52.4872, "change": 0.0, "open": 0.0, "high": 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": "NKTR280121C00120000", "bid": 7.0, "bid_size": 30.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.637, "open_interest": 111.0, "volume": 2.0, "delta": 0.397, "gamma": 0.0075, "vega": 0.3032, "theta": -0.0191, "rho": 0.2267, "theo": 9.7325, "change": 0.8, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T10:36:25", "percent_change": 8.42105, "prev_day_close": 9.5}, {"option": "NKTR280121P00120000", "bid": 54.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 32.0, "iv": 0.6478, "open_interest": 25.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0097, "vega": 0.2647, "theta": -0.0191, "rho": -0.5819, "theo": 56.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.25, "last_trade_time": "2026-04-20T10:58:08", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "NKTR280121C00125000", "bid": 6.7, "bid_size": 71.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.646, "open_interest": 577.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.0074, "vega": 0.2978, "theta": -0.0187, "rho": 0.2162, "theo": 8.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-04T13:35:51", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NKTR280121P00125000", "bid": 59.0, "bid_size": 4.0, "ask": 62.7, "ask_size": 31.0, "iv": 0.6481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0098, "vega": 0.2493, "theta": -0.0185, "rho": -0.5671, "theo": 60.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "NKTR280121C00130000", "bid": 5.5, "bid_size": 9.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.6345, "open_interest": 27.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0073, "vega": 0.2916, "theta": -0.0183, "rho": 0.2058, "theo": 8.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-08-04T13:35:51", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NKTR280121P00130000", "bid": 63.0, "bid_size": 5.0, "ask": 67.2, "ask_size": 2.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0099, "vega": 0.2336, "theta": -0.0179, "rho": -0.545, "theo": 65.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8499984741211}, {"option": "NKTR280121C00135000", "bid": 4.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.6241, "open_interest": 201.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0072, "vega": 0.285, "theta": -0.0178, "rho": 0.196, "theo": 7.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-07-20T15:40:25", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NKTR280121P00135000", "bid": 67.6, "bid_size": 1.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.6621, "open_interest": 0.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.0099, "vega": 0.2196, "theta": -0.0173, "rho": -0.5342, "theo": 69.6306, "change": 0.0, "open": 0.0, "high": 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": "NKTR280121C00140000", "bid": 4.0, "bid_size": 25.0, "ask": 9.0, "ask_size": 25.0, "iv": 0.6224, "open_interest": 216.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.007, "vega": 0.2778, "theta": -0.0173, "rho": 0.1862, "theo": 6.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.93, "last_trade_time": "2026-06-18T15:56:20", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NKTR280121P00140000", "bid": 72.0, "bid_size": 5.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.01, "vega": 0.1978, "theta": -0.0165, "rho": -0.4863, "theo": 74.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "NKTR280121C00145000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 9.0, "iv": 0.6229, "open_interest": 22.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0069, "vega": 0.27, "theta": -0.0168, "rho": 0.1766, "theo": 6.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-07-27T11:48:00", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NKTR280121P00145000", "bid": 76.5, "bid_size": 5.0, "ask": 81.5, "ask_size": 10.0, "iv": 0.6548, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0101, "vega": 0.1814, "theta": -0.0158, "rho": -0.4555, "theo": 78.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "NKTR280121C00150000", "bid": 3.5, "bid_size": 71.0, "ask": 8.0, "ask_size": 24.0, "iv": 0.6277, "open_interest": 119.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0067, "vega": 0.2621, "theta": -0.0162, "rho": 0.1675, "theo": 5.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T09:54:36", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "NKTR280121P00150000", "bid": 81.5, "bid_size": 5.0, "ask": 86.4, "ask_size": 3.0, "iv": 0.6719, "open_interest": 1.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0099, "vega": 0.1614, "theta": -0.0147, "rho": -0.4166, "theo": 83.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.37, "last_trade_time": "2026-05-11T14:56:59", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "NKTR280121C00155000", "bid": 2.6, "bid_size": 2.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6154, "open_interest": 5.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0065, "vega": 0.2541, "theta": -0.0157, "rho": 0.1588, "theo": 5.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-04-27T09:58:22", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NKTR280121P00155000", "bid": 86.0, "bid_size": 5.0, "ask": 90.9, "ask_size": 2.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0099, "vega": 0.1425, "theta": -0.014, "rho": -0.369, "theo": 87.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "NKTR280121C00160000", "bid": 2.3, "bid_size": 18.0, "ask": 7.0, "ask_size": 24.0, "iv": 0.6135, "open_interest": 159.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0063, "vega": 0.2457, "theta": -0.0151, "rho": 0.1502, "theo": 5.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-09-08T13:49:44", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NKTR280121P00160000", "bid": 90.6, "bid_size": 1.0, "ask": 95.5, "ask_size": 7.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0102, "vega": 0.1116, "theta": -0.0136, "rho": -0.3149, "theo": 92.7559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "NKTR290119C00035000", "bid": 43.0, "bid_size": 1.0, "ask": 47.5, "ask_size": 9.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0021, "vega": 0.1889, "theta": -0.0034, "rho": 0.363, "theo": 45.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "NKTR290119P00035000", "bid": 6.0, "bid_size": 11.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.8129, "open_interest": 0.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0023, "vega": 0.1952, "theta": -0.0089, "rho": -0.2968, "theo": 8.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NKTR290119C00040000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0025, "vega": 0.215, "theta": -0.0048, "rho": 0.386, "theo": 43.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "NKTR290119P00040000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.7948, "open_interest": 1.0, "volume": 0.0, "delta": -0.134, "gamma": 0.0027, "vega": 0.2225, "theta": -0.01, "rho": -0.3552, "theo": 10.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-09-17T14:13:08", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "NKTR290119C00045000", "bid": 38.5, "bid_size": 1.0, "ask": 43.0, "ask_size": 2.0, "iv": 0.7846, "open_interest": 0.0, "volume": 0.0, "delta": 0.8643, "gamma": 0.0028, "vega": 0.2393, "theta": -0.0061, "rho": 0.4047, "theo": 41.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "NKTR290119P00045000", "bid": 10.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0031, "vega": 0.2474, "theta": -0.0109, "rho": -0.4135, "theo": 13.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NKTR290119C00050000", "bid": 36.5, "bid_size": 1.0, "ask": 41.0, "ask_size": 9.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0031, "vega": 0.2618, "theta": -0.0073, "rho": 0.4193, "theo": 38.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "NKTR290119P00050000", "bid": 13.0, "bid_size": 10.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.1813, "gamma": 0.0035, "vega": 0.2705, "theta": -0.0118, "rho": -0.4728, "theo": 15.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NKTR290119C00055000", "bid": 34.5, "bid_size": 7.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0034, "vega": 0.2824, "theta": -0.0084, "rho": 0.4305, "theo": 36.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "NKTR290119P00055000", "bid": 15.5, "bid_size": 9.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.2058, "gamma": 0.0038, "vega": 0.2914, "theta": -0.0126, "rho": -0.5306, "theo": 18.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NKTR290119C00060000", "bid": 32.9, "bid_size": 1.0, "ask": 37.5, "ask_size": 8.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.0036, "vega": 0.3011, "theta": -0.0093, "rho": 0.4393, "theo": 35.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "NKTR290119P00060000", "bid": 18.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0042, "vega": 0.3101, "theta": -0.0132, "rho": -0.5881, "theo": 21.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "NKTR290119C00065000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 8.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0038, "vega": 0.318, "theta": -0.0102, "rho": 0.4449, "theo": 33.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "NKTR290119P00065000", "bid": 21.5, "bid_size": 11.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.7683, "open_interest": 1.0, "volume": 0.0, "delta": -0.255, "gamma": 0.0045, "vega": 0.3266, "theta": -0.0138, "rho": -0.641, "theo": 23.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-15T14:56:56", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "NKTR290119C00070000", "bid": 30.5, "bid_size": 27.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.775, "open_interest": 42.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0041, "vega": 0.3332, "theta": -0.011, "rho": 0.449, "theo": 31.8752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-09-18T14:53:01", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "NKTR290119P00070000", "bid": 24.5, "bid_size": 8.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.7611, "open_interest": 0.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0048, "vega": 0.3411, "theta": -0.0144, "rho": -0.694, "theo": 26.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "NKTR290119C00075000", "bid": 28.0, "bid_size": 6.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.7594, "open_interest": 5.0, "volume": 0.0, "delta": 0.7373, "gamma": 0.0043, "vega": 0.3467, "theta": -0.0117, "rho": 0.4512, "theo": 30.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "NKTR290119P00075000", "bid": 28.0, "bid_size": 1.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.7584, "open_interest": 0.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0051, "vega": 0.3536, "theta": -0.0148, "rho": -0.7448, "theo": 30.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "NKTR290119C00080000", "bid": 26.5, "bid_size": 8.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0044, "vega": 0.3587, "theta": -0.0123, "rho": 0.4514, "theo": 28.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "NKTR290119P00080000", "bid": 31.0, "bid_size": 10.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0054, "vega": 0.3639, "theta": -0.0152, "rho": -0.7902, "theo": 33.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "NKTR290119C00085000", "bid": 25.5, "bid_size": 1.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.7499, "open_interest": 5.0, "volume": 0.0, "delta": 0.6976, "gamma": 0.0046, "vega": 0.3692, "theta": -0.0129, "rho": 0.4509, "theo": 27.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-09-15T09:30:00", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "NKTR290119P00085000", "bid": 34.5, "bid_size": 8.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.7517, "open_interest": 1.0, "volume": 0.0, "delta": -0.3523, "gamma": 0.0057, "vega": 0.3726, "theta": -0.0155, "rho": -0.8333, "theo": 36.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-09-15T14:57:25", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "NKTR290119C00090000", "bid": 24.0, "bid_size": 7.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.7458, "open_interest": 1.0, "volume": 0.0, "delta": 0.6785, "gamma": 0.0047, "vega": 0.3784, "theta": -0.0134, "rho": 0.4494, "theo": 26.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.68, "last_trade_time": "2026-09-14T14:57:10", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "NKTR290119P00090000", "bid": 38.1, "bid_size": 2.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.376, "gamma": 0.0059, "vega": 0.3792, "theta": -0.0158, "rho": -0.8755, "theo": 40.361, "change": 0.0, "open": 0.0, "high": 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": "NKTR290119C00095000", "bid": 23.0, "bid_size": 4.0, "ask": 27.5, "ask_size": 1.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0048, "vega": 0.3863, "theta": -0.0138, "rho": 0.4464, "theo": 25.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "NKTR290119P00095000", "bid": 41.5, "bid_size": 5.0, "ask": 46.2, "ask_size": 1.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0062, "vega": 0.3843, "theta": -0.016, "rho": -0.9099, "theo": 43.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "NKTR290119C00100000", "bid": 22.6, "bid_size": 13.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.7473, "open_interest": 3.0, "volume": 0.0, "delta": 0.6418, "gamma": 0.0049, "vega": 0.3931, "theta": -0.0141, "rho": 0.4427, "theo": 24.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.9, "last_trade_time": "2026-09-18T14:53:01", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "NKTR290119P00100000", "bid": 45.0, "bid_size": 8.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0064, "vega": 0.388, "theta": -0.0161, "rho": -0.9429, "theo": 47.6339, "change": 0.0, "open": 0.0, "high": 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": "NKTR290119C00105000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 8.0, "iv": 0.7313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6242, "gamma": 0.005, "vega": 0.3989, "theta": -0.0145, "rho": 0.4389, "theo": 23.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "NKTR290119P00105000", "bid": 49.0, "bid_size": 8.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.7325, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0066, "vega": 0.3897, "theta": -0.0163, "rho": -0.9732, "theo": 51.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "NKTR290119C00110000", "bid": 19.5, "bid_size": 2.0, "ask": 24.5, "ask_size": 3.0, "iv": 0.7281, "open_interest": 39.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0051, "vega": 0.4038, "theta": -0.0147, "rho": 0.4345, "theo": 22.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-09-16T12:49:13", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NKTR290119P00110000", "bid": 52.5, "bid_size": 2.0, "ask": 57.5, "ask_size": 3.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0068, "vega": 0.3904, "theta": -0.0163, "rho": -0.9995, "theo": 55.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}], "symbol": "NKTR", "security_type": "stock", "exchange_id": 2, "current_price": 67.67, "price_change": 0.57, "price_change_percent": 0.8495, "bid": 67.58, "ask": 67.76, "bid_size": 100, "ask_size": 100, "open": 68.53, "high": 69.84, "low": 67.25, "close": 67.67, "prev_day_close": 67.1, "volume": 432213, "iv30": 82.611, "iv30_change": 8.283, "iv30_change_percent": 11.1438, "seqno": 6254911917, "last_trade_time": "2026-09-21T14:00:23", "tick": "down"}, "symbol": "NKTR"}