{"timestamp": "2026-09-21 00:10:33", "data": {"options": [{"option": "NRIX261016C00003000", "bid": 20.4, "bid_size": 50.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0143, "rho": 0.002, "theo": 22.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "NRIX261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0143, "rho": -0.0003, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00005000", "bid": 18.3, "bid_size": 60.0, "ask": 22.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0173, "rho": 0.0034, "theo": 20.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-06-25T12:18:03", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "NRIX261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 115.0, "iv": 8.1353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0173, "rho": -0.0004, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00008000", "bid": 15.3, "bid_size": 60.0, "ask": 19.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0032, "vega": 0.0043, "theta": -0.0202, "rho": 0.0054, "theo": 17.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-06-08T14:04:38", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "NRIX261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 5.6057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0032, "vega": 0.0043, "theta": -0.0203, "rho": -0.0006, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00009000", "bid": 14.5, "bid_size": 50.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.004, "vega": 0.0049, "theta": -0.0211, "rho": 0.0061, "theo": 16.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.99, "last_trade_time": "2026-08-27T11:55:30", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NRIX261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 5.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.004, "vega": 0.0049, "theta": -0.0211, "rho": -0.0007, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00010000", "bid": 13.3, "bid_size": 60.0, "ask": 17.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0049, "vega": 0.0055, "theta": -0.0218, "rho": 0.0067, "theo": 15.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-06-25T11:38:05", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "NRIX261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 4.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0049, "vega": 0.0055, "theta": -0.0218, "rho": -0.0008, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00011000", "bid": 12.5, "bid_size": 50.0, "ask": 16.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0059, "vega": 0.0061, "theta": -0.0225, "rho": 0.0074, "theo": 14.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NRIX261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 4.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0059, "vega": 0.0061, "theta": -0.0226, "rho": -0.0009, "theo": 0.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00012000", "bid": 11.7, "bid_size": 50.0, "ask": 15.5, "ask_size": 30.0, "iv": 1.0074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0071, "vega": 0.0068, "theta": -0.0232, "rho": 0.008, "theo": 13.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "NRIX261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 160.0, "iv": 3.8788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0071, "vega": 0.0068, "theta": -0.0232, "rho": -0.001, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00013000", "bid": 10.8, "bid_size": 63.0, "ask": 14.5, "ask_size": 39.0, "iv": 1.226, "open_interest": 3.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0086, "vega": 0.0076, "theta": -0.0238, "rho": 0.0086, "theo": 12.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-06-09T11:36:53", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NRIX261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 3.5635, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0086, "vega": 0.0076, "theta": -0.0239, "rho": -0.0012, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00014000", "bid": 9.8, "bid_size": 63.0, "ask": 13.5, "ask_size": 39.0, "iv": 1.0934, "open_interest": 4.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0103, "vega": 0.0084, "theta": -0.0244, "rho": 0.0093, "theo": 11.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-07-10T12:57:54", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NRIX261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 162.0, "iv": 3.2762, "open_interest": 10.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0104, "vega": 0.0085, "theta": -0.0245, "rho": -0.0013, "theo": 0.3581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-03-24T11:52:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00015000", "bid": 8.5, "bid_size": 74.0, "ask": 12.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0124, "vega": 0.0094, "theta": -0.025, "rho": 0.0098, "theo": 10.9864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-15T15:35:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NRIX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 131.0, "iv": 2.3675, "open_interest": 7.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0125, "vega": 0.0094, "theta": -0.0251, "rho": -0.0015, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T11:48:11", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NRIX261016C00016000", "bid": 7.5, "bid_size": 74.0, "ask": 11.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.015, "vega": 0.0104, "theta": -0.0255, "rho": 0.0104, "theo": 10.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-16T09:30:32", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NRIX261016P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 163.0, "iv": 2.7661, "open_interest": 213.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0151, "vega": 0.0104, "theta": -0.0256, "rho": -0.0017, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-13T13:10:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00017000", "bid": 6.6, "bid_size": 73.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0182, "vega": 0.0116, "theta": -0.0261, "rho": 0.0109, "theo": 9.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-06-10T14:00:41", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "NRIX261016P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 154.0, "iv": 2.5359, "open_interest": 3.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0183, "vega": 0.0116, "theta": -0.0262, "rho": -0.0019, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00018000", "bid": 5.6, "bid_size": 74.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0222, "vega": 0.0129, "theta": -0.0266, "rho": 0.0113, "theo": 8.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-08-20T11:05:32", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NRIX261016P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 2.3186, "open_interest": 51.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0223, "vega": 0.0129, "theta": -0.0268, "rho": -0.0022, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-13T12:00:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00019000", "bid": 4.6, "bid_size": 84.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0272, "vega": 0.0144, "theta": -0.0272, "rho": 0.0117, "theo": 7.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-06-08T10:02:43", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NRIX261016P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 2.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0273, "vega": 0.0144, "theta": -0.0273, "rho": -0.0025, "theo": 0.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00020000", "bid": 3.7, "bid_size": 84.0, "ask": 8.0, "ask_size": 59.0, "iv": 0.7188, "open_interest": 24.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0335, "vega": 0.0161, "theta": -0.0277, "rho": 0.012, "theo": 6.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-28T14:51:25", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "NRIX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.9143, "open_interest": 1.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0337, "vega": 0.0162, "theta": -0.0279, "rho": -0.0029, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00021000", "bid": 3.3, "bid_size": 73.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.8071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8308, "gamma": 0.0416, "vega": 0.0181, "theta": -0.0282, "rho": 0.0122, "theo": 5.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "NRIX261016P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1749, "gamma": 0.0419, "vega": 0.0183, "theta": -0.0284, "rho": -0.0034, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00022000", "bid": 1.9, "bid_size": 84.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.5648, "open_interest": 1.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0518, "vega": 0.0204, "theta": -0.0288, "rho": 0.0121, "theo": 4.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-06-15T09:30:00", "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "NRIX261016P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.5372, "open_interest": 3.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0523, "vega": 0.0205, "theta": -0.0291, "rho": -0.004, "theo": 0.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016C00023000", "bid": 1.85, "bid_size": 78.0, "ask": 5.5, "ask_size": 54.0, "iv": 0.7864, "open_interest": 106.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0642, "vega": 0.023, "theta": -0.0295, "rho": 0.0118, "theo": 3.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-07-17T10:08:17", "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "NRIX261016P00023000", "bid": 0.05, "bid_size": 26.0, "ask": 4.9, "ask_size": 76.0, "iv": 1.3642, "open_interest": 2.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.0649, "vega": 0.023, "theta": -0.0298, "rho": -0.0049, "theo": 0.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NRIX261016C00024000", "bid": 1.9, "bid_size": 29.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.6257, "open_interest": 43.0, "volume": 63.0, "delta": 0.6771, "gamma": 0.0771, "vega": 0.0255, "theta": -0.0304, "rho": 0.0111, "theo": 2.7452, "change": -0.05, "open": 2.5, "high": 2.5, "low": 2.14, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-18T12:46:19", "percent_change": -2.0, "prev_day_close": 2.22499996423721}, {"option": "NRIX261016P00024000", "bid": 0.05, "bid_size": 39.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.9917, "open_interest": 4.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0782, "vega": 0.0256, "theta": -0.0308, "rho": -0.0059, "theo": 1.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "NRIX261016C00025000", "bid": 1.4, "bid_size": 30.0, "ask": 2.0, "ask_size": 3.0, "iv": 0.4864, "open_interest": 143.0, "volume": 87.0, "delta": 0.5945, "gamma": 0.0862, "vega": 0.0275, "theta": -0.0316, "rho": 0.01, "theo": 2.1204, "change": -0.575, "open": 2.2, "high": 2.2, "low": 1.69, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T13:22:25", "percent_change": -23.2323, "prev_day_close": 1.69999998807907}, {"option": "NRIX261016P00025000", "bid": 1.25, "bid_size": 9.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.7774, "open_interest": 82.0, "volume": 57.0, "delta": -0.415, "gamma": 0.0876, "vega": 0.0275, "theta": -0.0321, "rho": -0.0072, "theo": 1.4955, "change": 0.235, "open": 1.6, "high": 1.94, "low": 1.6, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-09-18T10:18:18", "percent_change": 16.4912, "prev_day_close": 1.875}, {"option": "NRIX261016C00026000", "bid": 0.9, "bid_size": 34.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.6503, "open_interest": 89.0, "volume": 57.0, "delta": 0.5086, "gamma": 0.0867, "vega": 0.0282, "theta": -0.0331, "rho": 0.0086, "theo": 1.6817, "change": 0.225, "open": 1.7, "high": 1.94, "low": 1.5, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T10:17:22", "percent_change": 14.2857, "prev_day_close": 1.67500001192093}, {"option": "NRIX261016P00026000", "bid": 1.45, "bid_size": 23.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.6402, "open_interest": 109.0, "volume": 60.0, "delta": -0.5023, "gamma": 0.0883, "vega": 0.0281, "theta": -0.0337, "rho": -0.0084, "theo": 2.06, "change": -0.03, "open": 2.55, "high": 2.55, "low": 1.94, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-09-18T12:17:42", "percent_change": -1.39535, "prev_day_close": 2.02499997615814}, {"option": "NRIX261016C00027000", "bid": 0.1, "bid_size": 927.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.0835, "open_interest": 30.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0805, "vega": 0.0278, "theta": -0.0346, "rho": 0.0074, "theo": 1.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261016P00027000", "bid": 2.35, "bid_size": 2.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.6898, "open_interest": 136.0, "volume": 63.0, "delta": -0.577, "gamma": 0.0821, "vega": 0.0276, "theta": -0.0353, "rho": -0.0095, "theo": 2.7838, "change": -0.14, "open": 3.0, "high": 3.0, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-09-18T12:43:53", "percent_change": -5.09091, "prev_day_close": 2.77499997615814}, {"option": "NRIX261016C00028000", "bid": 0.05, "bid_size": 47.0, "ask": 4.9, "ask_size": 104.0, "iv": 1.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0721, "vega": 0.0269, "theta": -0.0359, "rho": 0.0064, "theo": 1.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NRIX261016P00028000", "bid": 1.0, "bid_size": 85.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.6083, "open_interest": 51.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0736, "vega": 0.0264, "theta": -0.0367, "rho": -0.0103, "theo": 3.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.64, "last_trade_time": "2026-08-18T10:35:42", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NRIX261016C00029000", "bid": 0.05, "bid_size": 33.0, "ask": 4.9, "ask_size": 103.0, "iv": 1.3121, "open_interest": 6.0, "volume": 0.0, "delta": 0.333, "gamma": 0.064, "vega": 0.0257, "theta": -0.0369, "rho": 0.0056, "theo": 1.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T12:19:59", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NRIX261016P00029000", "bid": 3.8, "bid_size": 2.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.8291, "open_interest": 50.0, "volume": 60.0, "delta": -0.6796, "gamma": 0.0654, "vega": 0.0253, "theta": -0.0378, "rho": -0.0111, "theo": 4.4851, "change": 0.3, "open": 4.7, "high": 4.7, "low": 4.1, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T15:22:53", "percent_change": 7.31707, "prev_day_close": 4.70000004768372}, {"option": "NRIX261016C00030000", "bid": 0.15, "bid_size": 10.0, "ask": 2.2, "ask_size": 36.0, "iv": 0.9286, "open_interest": 140.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.057, "vega": 0.0245, "theta": -0.0377, "rho": 0.005, "theo": 1.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-25T12:24:01", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "NRIX261016P00030000", "bid": 2.5, "bid_size": 85.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.5477, "open_interest": 22.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0583, "vega": 0.024, "theta": -0.0386, "rho": -0.0114, "theo": 5.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-28T14:24:38", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NRIX261016C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.5019, "open_interest": 1.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0511, "vega": 0.0234, "theta": -0.0383, "rho": 0.0045, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016P00031000", "bid": 3.5, "bid_size": 75.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.0523, "vega": 0.0229, "theta": -0.0392, "rho": -0.012, "theo": 6.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NRIX261016C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.5911, "open_interest": 21.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0462, "vega": 0.0224, "theta": -0.0387, "rho": 0.0041, "theo": 0.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016P00032000", "bid": 4.5, "bid_size": 75.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7639, "gamma": 0.0473, "vega": 0.0216, "theta": -0.0396, "rho": -0.0122, "theo": 7.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NRIX261016C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.6748, "open_interest": 1.0, "volume": 0.0, "delta": 0.2302, "gamma": 0.042, "vega": 0.0214, "theta": -0.039, "rho": 0.0038, "theo": 0.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016P00033000", "bid": 5.5, "bid_size": 74.0, "ask": 10.0, "ask_size": 44.0, "iv": 0.7481, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0431, "vega": 0.0207, "theta": -0.04, "rho": -0.0122, "theo": 8.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NRIX261016C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 95.0, "iv": 1.7536, "open_interest": 2.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0385, "vega": 0.0206, "theta": -0.0392, "rho": 0.0035, "theo": 0.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-11T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016P00034000", "bid": 6.5, "bid_size": 74.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.7655, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0395, "vega": 0.0198, "theta": -0.0402, "rho": -0.0128, "theo": 9.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NRIX261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 140.0, "iv": 1.8282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0355, "vega": 0.0198, "theta": -0.0393, "rho": 0.0033, "theo": 0.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016P00035000", "bid": 7.5, "bid_size": 74.0, "ask": 11.8, "ask_size": 41.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0364, "vega": 0.019, "theta": -0.0404, "rho": -0.0131, "theo": 10.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NRIX261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 173.0, "iv": 2.1517, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0254, "vega": 0.0167, "theta": -0.0392, "rho": 0.0025, "theo": 0.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261016P00040000", "bid": 12.5, "bid_size": 64.0, "ask": 16.8, "ask_size": 41.0, "iv": 1.0012, "open_interest": 0.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0262, "vega": 0.0158, "theta": -0.0404, "rho": -0.014, "theo": 15.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "NRIX261120C00016000", "bid": 7.5, "bid_size": 73.0, "ask": 12.0, "ask_size": 39.0, "iv": 0.8272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0153, "vega": 0.0219, "theta": -0.0223, "rho": 0.0184, "theo": 10.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NRIX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.8427, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0152, "vega": 0.0219, "theta": -0.0222, "rho": -0.0068, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261120C00017000", "bid": 6.6, "bid_size": 74.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0178, "vega": 0.0238, "theta": -0.0225, "rho": 0.0196, "theo": 9.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NRIX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.689, "open_interest": 0.0, "volume": 0.0, "delta": -0.1422, "gamma": 0.0178, "vega": 0.0238, "theta": -0.0225, "rho": -0.0076, "theo": 1.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261120C00018000", "bid": 6.0, "bid_size": 73.0, "ask": 10.5, "ask_size": 48.0, "iv": 0.9077, "open_interest": 0.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0208, "vega": 0.0258, "theta": -0.0226, "rho": 0.0208, "theo": 8.7313, "change": 0.0, "open": 0.0, "high": 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": "NRIX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0208, "vega": 0.0258, "theta": -0.0226, "rho": -0.0085, "theo": 1.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261120C00019000", "bid": 5.0, "bid_size": 73.0, "ask": 9.5, "ask_size": 70.0, "iv": 0.8054, "open_interest": 0.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0242, "vega": 0.028, "theta": -0.0228, "rho": 0.0217, "theo": 7.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NRIX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 82.0, "iv": 1.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1823, "gamma": 0.0243, "vega": 0.028, "theta": -0.0228, "rho": -0.0094, "theo": 1.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261120C00020000", "bid": 5.7, "bid_size": 14.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.9202, "open_interest": 0.0, "volume": 8.0, "delta": 0.7897, "gamma": 0.0282, "vega": 0.0302, "theta": -0.0229, "rho": 0.0225, "theo": 6.9568, "change": -0.6, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T11:53:08", "percent_change": -8.57143, "prev_day_close": 6.34999990463257}, {"option": "NRIX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 81.0, "iv": 1.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0282, "vega": 0.0303, "theta": -0.023, "rho": -0.0105, "theo": 1.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX261120C00021000", "bid": 3.5, "bid_size": 74.0, "ask": 8.0, "ask_size": 72.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0326, "vega": 0.0326, "theta": -0.0231, "rho": 0.0228, "theo": 6.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NRIX261120P00021000", "bid": 0.05, "bid_size": 23.0, "ask": 4.9, "ask_size": 81.0, "iv": 1.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0327, "vega": 0.0327, "theta": -0.0232, "rho": -0.0119, "theo": 1.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NRIX261120C00022000", "bid": 3.0, "bid_size": 73.0, "ask": 7.5, "ask_size": 48.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.7249, "gamma": 0.0374, "vega": 0.0351, "theta": -0.0232, "rho": 0.0228, "theo": 5.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NRIX261120P00022000", "bid": 0.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0376, "vega": 0.0351, "theta": -0.0233, "rho": -0.0134, "theo": 1.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261120C00023000", "bid": 2.3, "bid_size": 71.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 0.684, "gamma": 0.0422, "vega": 0.0374, "theta": -0.0234, "rho": 0.0224, "theo": 4.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "NRIX261120P00023000", "bid": 0.1, "bid_size": 1067.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.9122, "open_interest": 0.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0425, "vega": 0.0375, "theta": -0.0236, "rho": -0.0152, "theo": 2.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261120C00024000", "bid": 1.5, "bid_size": 48.0, "ask": 5.9, "ask_size": 56.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0465, "vega": 0.0395, "theta": -0.0237, "rho": 0.0215, "theo": 3.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NRIX261120P00024000", "bid": 0.1, "bid_size": 1018.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.3606, "gamma": 0.0469, "vega": 0.0395, "theta": -0.0238, "rho": -0.0173, "theo": 2.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261120C00025000", "bid": 2.75, "bid_size": 12.0, "ask": 5.4, "ask_size": 49.0, "iv": 0.9177, "open_interest": 0.0, "volume": 60.0, "delta": 0.5876, "gamma": 0.0496, "vega": 0.041, "theta": -0.024, "rho": 0.0203, "theo": 3.3325, "change": -0.51, "open": 3.77, "high": 4.0, "low": 3.02, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-09-18T11:04:08", "percent_change": -13.6, "prev_day_close": 3.25}, {"option": "NRIX261120P00025000", "bid": 1.75, "bid_size": 9.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.8658, "open_interest": 0.0, "volume": 16.0, "delta": -0.411, "gamma": 0.05, "vega": 0.041, "theta": -0.0242, "rho": -0.0195, "theo": 2.7937, "change": -0.05, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T11:52:50", "percent_change": -1.85185, "prev_day_close": 3.42500007152557}, {"option": "NRIX261120C00026000", "bid": 0.7, "bid_size": 63.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0508, "vega": 0.0418, "theta": -0.0244, "rho": 0.0188, "theo": 2.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "NRIX261120P00026000", "bid": 2.05, "bid_size": 37.0, "ask": 5.0, "ask_size": 42.0, "iv": 0.778, "open_interest": 0.0, "volume": 61.0, "delta": -0.4617, "gamma": 0.0513, "vega": 0.0419, "theta": -0.0246, "rho": -0.0216, "theo": 3.3371, "change": 0.0, "open": 3.72, "high": 3.72, "low": 3.05, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-18T11:05:22", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "NRIX261120C00027000", "bid": 0.2, "bid_size": 1013.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0504, "vega": 0.042, "theta": -0.0248, "rho": 0.0174, "theo": 2.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NRIX261120P00027000", "bid": 1.55, "bid_size": 115.0, "ask": 6.4, "ask_size": 55.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.0509, "vega": 0.042, "theta": -0.0251, "rho": -0.0238, "theo": 3.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "NRIX261120C00028000", "bid": 0.1, "bid_size": 1077.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0487, "vega": 0.0417, "theta": -0.0253, "rho": 0.0159, "theo": 2.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261120P00028000", "bid": 2.5, "bid_size": 63.0, "ask": 6.9, "ask_size": 32.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0493, "vega": 0.0417, "theta": -0.0256, "rho": -0.0258, "theo": 4.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NRIX261120C00029000", "bid": 0.1, "bid_size": 1019.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.8926, "open_interest": 0.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0464, "vega": 0.0411, "theta": -0.0256, "rho": 0.0147, "theo": 2.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261120P00029000", "bid": 3.0, "bid_size": 63.0, "ask": 7.5, "ask_size": 53.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.047, "vega": 0.0409, "theta": -0.026, "rho": -0.0273, "theo": 5.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NRIX261120C00030000", "bid": 0.6, "bid_size": 23.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.0217, "open_interest": 0.0, "volume": 1.0, "delta": 0.3813, "gamma": 0.0439, "vega": 0.0402, "theta": -0.026, "rho": 0.0136, "theo": 1.9032, "change": -0.65, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-18T09:30:00", "percent_change": -26.0, "prev_day_close": 2.85000005364418}, {"option": "NRIX261120P00030000", "bid": 3.5, "bid_size": 74.0, "ask": 8.3, "ask_size": 52.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0446, "vega": 0.0401, "theta": -0.0264, "rho": -0.029, "theo": 6.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NRIX261120C00031000", "bid": 0.6, "bid_size": 35.0, "ask": 4.9, "ask_size": 84.0, "iv": 1.0857, "open_interest": 0.0, "volume": 1.0, "delta": 0.3549, "gamma": 0.0414, "vega": 0.0393, "theta": -0.0263, "rho": 0.0126, "theo": 1.7745, "change": -0.85, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T09:30:00", "percent_change": -34.0, "prev_day_close": 2.75000005960464}, {"option": "NRIX261120P00031000", "bid": 4.5, "bid_size": 63.0, "ask": 9.0, "ask_size": 42.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.042, "vega": 0.0391, "theta": -0.0267, "rho": -0.0304, "theo": 7.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NRIX261120C00032000", "bid": 0.3, "bid_size": 29.0, "ask": 4.9, "ask_size": 85.0, "iv": 1.1088, "open_interest": 0.0, "volume": 1.0, "delta": 0.3321, "gamma": 0.039, "vega": 0.0383, "theta": -0.0265, "rho": 0.0118, "theo": 1.6686, "change": -1.025, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-18T09:30:00", "percent_change": -41.4141, "prev_day_close": 2.70000004768372}, {"option": "NRIX261120P00032000", "bid": 5.5, "bid_size": 121.0, "ask": 9.8, "ask_size": 43.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0397, "vega": 0.038, "theta": -0.027, "rho": -0.0314, "theo": 8.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NRIX261120C00033000", "bid": 0.1, "bid_size": 26.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.1399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0368, "vega": 0.0373, "theta": -0.0267, "rho": 0.0111, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX261120P00033000", "bid": 6.0, "bid_size": 74.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.6893, "gamma": 0.0375, "vega": 0.0371, "theta": -0.0272, "rho": -0.0326, "theo": 9.007, "change": 0.0, "open": 0.0, "high": 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": "NRIX270115C00005000", "bid": 18.5, "bid_size": 40.0, "ask": 22.5, "ask_size": 10.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.002, "vega": 0.0102, "theta": -0.0109, "rho": 0.0091, "theo": 21.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "NRIX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 3.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0019, "vega": 0.0102, "theta": -0.0107, "rho": -0.0049, "theo": 0.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00008000", "bid": 15.5, "bid_size": 62.0, "ask": 19.5, "ask_size": 26.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0039, "vega": 0.0158, "theta": -0.0128, "rho": 0.016, "theo": 18.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NRIX270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 2.737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0039, "vega": 0.0158, "theta": -0.0128, "rho": -0.0072, "theo": 1.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00009000", "bid": 14.5, "bid_size": 62.0, "ask": 19.0, "ask_size": 42.0, "iv": 1.1833, "open_interest": 6.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0047, "vega": 0.0177, "theta": -0.0133, "rho": 0.0184, "theo": 17.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-06T12:38:32", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "NRIX270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 2.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0047, "vega": 0.0177, "theta": -0.0132, "rho": -0.008, "theo": 1.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00010000", "bid": 13.5, "bid_size": 63.0, "ask": 18.0, "ask_size": 40.0, "iv": 1.0622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0056, "vega": 0.0196, "theta": -0.0137, "rho": 0.0209, "theo": 16.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NRIX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 2.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0056, "vega": 0.0196, "theta": -0.0137, "rho": -0.0089, "theo": 1.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00011000", "bid": 12.5, "bid_size": 63.0, "ask": 17.0, "ask_size": 29.0, "iv": 0.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.0066, "vega": 0.0216, "theta": -0.014, "rho": 0.0234, "theo": 15.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NRIX270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 107.0, "iv": 2.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0066, "vega": 0.0216, "theta": -0.014, "rho": -0.0098, "theo": 1.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00012000", "bid": 11.5, "bid_size": 63.0, "ask": 16.0, "ask_size": 26.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9075, "gamma": 0.0078, "vega": 0.0237, "theta": -0.0143, "rho": 0.0259, "theo": 14.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NRIX270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.8953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0078, "vega": 0.0237, "theta": -0.0144, "rho": -0.0107, "theo": 1.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00013000", "bid": 10.6, "bid_size": 63.0, "ask": 15.0, "ask_size": 26.0, "iv": 0.8032, "open_interest": 1.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.009, "vega": 0.0258, "theta": -0.0146, "rho": 0.0283, "theo": 13.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-11T14:06:40", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "NRIX270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.7417, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0091, "vega": 0.0259, "theta": -0.0146, "rho": -0.0118, "theo": 1.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00014000", "bid": 10.0, "bid_size": 62.0, "ask": 14.0, "ask_size": 26.0, "iv": 0.8408, "open_interest": 1.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0105, "vega": 0.028, "theta": -0.0148, "rho": 0.0305, "theo": 13.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-08-10T09:30:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NRIX270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.6018, "open_interest": 2.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0105, "vega": 0.0281, "theta": -0.0149, "rho": -0.0129, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-08T14:55:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00015000", "bid": 9.0, "bid_size": 63.0, "ask": 13.5, "ask_size": 35.0, "iv": 0.8699, "open_interest": 7.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0121, "vega": 0.0303, "theta": -0.0151, "rho": 0.0326, "theo": 12.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-06-25T10:06:48", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NRIX270115P00015000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.4883, "open_interest": 16.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0122, "vega": 0.0304, "theta": -0.0151, "rho": -0.0142, "theo": 1.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-11T15:48:39", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115C00016000", "bid": 8.0, "bid_size": 63.0, "ask": 12.5, "ask_size": 29.0, "iv": 0.7829, "open_interest": 50.0, "volume": 0.0, "delta": 0.8547, "gamma": 0.0139, "vega": 0.0328, "theta": -0.0153, "rho": 0.0345, "theo": 11.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-20T12:18:15", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NRIX270115P00016000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.3678, "open_interest": 3.0, "volume": 0.0, "delta": -0.143, "gamma": 0.014, "vega": 0.0328, "theta": -0.0154, "rho": -0.0155, "theo": 1.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-06-08T12:40:25", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115C00017000", "bid": 7.5, "bid_size": 63.0, "ask": 12.0, "ask_size": 48.0, "iv": 0.8693, "open_interest": 6.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.016, "vega": 0.0353, "theta": -0.0154, "rho": 0.0361, "theo": 10.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-06-10T14:00:41", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NRIX270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.2417, "open_interest": 105.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0161, "vega": 0.0354, "theta": -0.0156, "rho": -0.017, "theo": 1.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-06-23T15:52:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00018000", "bid": 7.1, "bid_size": 13.0, "ask": 11.0, "ask_size": 31.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0182, "vega": 0.0379, "theta": -0.0156, "rho": 0.0375, "theo": 9.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "NRIX270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.1361, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0184, "vega": 0.038, "theta": -0.0157, "rho": -0.0187, "theo": 1.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270115C00019000", "bid": 6.0, "bid_size": 63.0, "ask": 10.5, "ask_size": 45.0, "iv": 0.8295, "open_interest": 0.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0208, "vega": 0.0407, "theta": -0.0158, "rho": 0.0386, "theo": 8.6217, "change": 0.0, "open": 0.0, "high": 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": "NRIX270115P00019000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.0416, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.021, "vega": 0.0408, "theta": -0.0159, "rho": -0.0205, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NRIX270115C00020000", "bid": 5.7, "bid_size": 14.0, "ask": 9.5, "ask_size": 33.0, "iv": 0.8242, "open_interest": 208.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0235, "vega": 0.0435, "theta": -0.0159, "rho": 0.0392, "theo": 7.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-10T13:32:53", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NRIX270115P00020000", "bid": 0.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 51.0, "iv": 0.9508, "open_interest": 1.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0237, "vega": 0.0436, "theta": -0.0161, "rho": -0.0226, "theo": 2.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115C00021000", "bid": 5.3, "bid_size": 1.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.9506, "open_interest": 264.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0264, "vega": 0.0463, "theta": -0.0161, "rho": 0.0396, "theo": 7.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-15T15:54:46", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NRIX270115P00021000", "bid": 0.1, "bid_size": 1056.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.8575, "open_interest": 2.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0267, "vega": 0.0464, "theta": -0.0163, "rho": -0.025, "theo": 2.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-08-11T14:29:14", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115C00022000", "bid": 4.2, "bid_size": 48.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.8016, "open_interest": 17.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0293, "vega": 0.049, "theta": -0.0162, "rho": 0.0394, "theo": 6.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-02T14:49:36", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NRIX270115P00022000", "bid": 0.1, "bid_size": 1019.0, "ask": 4.9, "ask_size": 54.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0297, "vega": 0.0492, "theta": -0.0164, "rho": -0.0277, "theo": 2.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115C00023000", "bid": 3.6, "bid_size": 49.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.7954, "open_interest": 22.0, "volume": 0.0, "delta": 0.682, "gamma": 0.0321, "vega": 0.0516, "theta": -0.0164, "rho": 0.0389, "theo": 5.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-01T11:37:50", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NRIX270115P00023000", "bid": 1.6, "bid_size": 13.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.8224, "open_interest": 10.0, "volume": 10.0, "delta": -0.3178, "gamma": 0.0326, "vega": 0.0517, "theta": -0.0167, "rho": -0.0305, "theo": 2.9114, "change": 0.425, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T11:18:15", "percent_change": 16.5049, "prev_day_close": 3.37500005960464}, {"option": "NRIX270115C00024000", "bid": 3.7, "bid_size": 38.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.727, "open_interest": 20.0, "volume": 50.0, "delta": 0.646, "gamma": 0.0345, "vega": 0.0538, "theta": -0.0167, "rho": 0.0378, "theo": 4.9909, "change": -0.3, "open": 5.25, "high": 5.4, "low": 4.94, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-18T13:28:32", "percent_change": -5.45455, "prev_day_close": 5.15000009536743}, {"option": "NRIX270115P00024000", "bid": 1.0, "bid_size": 34.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0351, "vega": 0.054, "theta": -0.0169, "rho": -0.0337, "theo": 3.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "NRIX270115C00025000", "bid": 3.6, "bid_size": 19.0, "ask": 5.8, "ask_size": 26.0, "iv": 0.7645, "open_interest": 35.0, "volume": 48.0, "delta": 0.6086, "gamma": 0.0363, "vega": 0.0556, "theta": -0.0169, "rho": 0.0364, "theo": 4.4592, "change": -0.55, "open": 4.75, "high": 4.75, "low": 4.2, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-09-18T12:41:22", "percent_change": -10.7843, "prev_day_close": 4.45000004768372}, {"option": "NRIX270115P00025000", "bid": 1.5, "bid_size": 34.0, "ask": 6.1, "ask_size": 37.0, "iv": 0.7306, "open_interest": 12.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.037, "vega": 0.0557, "theta": -0.0172, "rho": -0.0368, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-09-16T12:57:11", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NRIX270115C00026000", "bid": 2.0, "bid_size": 35.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.7585, "open_interest": 52.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.0374, "vega": 0.0568, "theta": -0.0172, "rho": 0.0348, "theo": 4.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-09-09T14:13:33", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NRIX270115P00026000", "bid": 2.8, "bid_size": 27.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.6919, "open_interest": 36.0, "volume": 117.0, "delta": -0.4304, "gamma": 0.0382, "vega": 0.0569, "theta": -0.0175, "rho": -0.0401, "theo": 4.2884, "change": 0.3, "open": 4.65, "high": 4.85, "low": 3.9, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T14:32:21", "percent_change": 7.14286, "prev_day_close": 4.60000014305115}, {"option": "NRIX270115C00027000", "bid": 1.5, "bid_size": 49.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.7381, "open_interest": 12.0, "volume": 0.0, "delta": 0.5358, "gamma": 0.0377, "vega": 0.0576, "theta": -0.0174, "rho": 0.033, "theo": 3.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-09T14:20:45", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "NRIX270115P00027000", "bid": 2.5, "bid_size": 36.0, "ask": 7.1, "ask_size": 42.0, "iv": 0.6999, "open_interest": 172.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0386, "vega": 0.0575, "theta": -0.0178, "rho": -0.0433, "theo": 4.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T12:53:02", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NRIX270115C00028000", "bid": 1.3, "bid_size": 32.0, "ask": 5.8, "ask_size": 31.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": 0.5027, "gamma": 0.0375, "vega": 0.0578, "theta": -0.0177, "rho": 0.0312, "theo": 3.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "NRIX270115P00028000", "bid": 3.5, "bid_size": 45.0, "ask": 7.6, "ask_size": 42.0, "iv": 0.719, "open_interest": 69.0, "volume": 0.0, "delta": -0.5005, "gamma": 0.0384, "vega": 0.0577, "theta": -0.0181, "rho": -0.0462, "theo": 5.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-17T15:43:44", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NRIX270115C00029000", "bid": 1.0, "bid_size": 31.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0367, "vega": 0.0577, "theta": -0.018, "rho": 0.0295, "theo": 3.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NRIX270115P00029000", "bid": 4.0, "bid_size": 35.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.7152, "open_interest": 43.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0377, "vega": 0.0575, "theta": -0.0184, "rho": -0.0491, "theo": 6.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.29, "last_trade_time": "2026-08-28T15:02:13", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "NRIX270115C00030000", "bid": 0.8, "bid_size": 31.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0357, "vega": 0.0573, "theta": -0.0182, "rho": 0.0279, "theo": 2.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-07-14T10:10:44", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "NRIX270115P00030000", "bid": 4.5, "bid_size": 63.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6883, "open_interest": 63.0, "volume": 0.0, "delta": -0.5588, "gamma": 0.0368, "vega": 0.057, "theta": -0.0187, "rho": -0.0516, "theo": 7.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-09-02T12:45:56", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NRIX270115C00031000", "bid": 0.3, "bid_size": 450.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0346, "vega": 0.0567, "theta": -0.0184, "rho": 0.0264, "theo": 2.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "NRIX270115P00031000", "bid": 5.5, "bid_size": 63.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0357, "vega": 0.0564, "theta": -0.019, "rho": -0.0541, "theo": 7.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NRIX270115C00032000", "bid": 0.1, "bid_size": 1077.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0334, "vega": 0.056, "theta": -0.0186, "rho": 0.0251, "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": 2.50000004842877}, {"option": "NRIX270115P00032000", "bid": 6.0, "bid_size": 63.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0345, "vega": 0.0555, "theta": -0.0192, "rho": -0.0562, "theo": 8.8007, "change": 0.0, "open": 0.0, "high": 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": "NRIX270115C00033000", "bid": 0.1, "bid_size": 1067.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.0322, "vega": 0.0552, "theta": -0.0188, "rho": 0.0239, "theo": 2.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115P00033000", "bid": 7.0, "bid_size": 63.0, "ask": 11.3, "ask_size": 18.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.0333, "vega": 0.0546, "theta": -0.0194, "rho": -0.0582, "theo": 9.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NRIX270115C00034000", "bid": 0.2, "bid_size": 1028.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.8669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.031, "vega": 0.0544, "theta": -0.0189, "rho": 0.0228, "theo": 2.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "NRIX270115P00034000", "bid": 8.0, "bid_size": 63.0, "ask": 12.1, "ask_size": 18.0, "iv": 0.7311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0321, "vega": 0.0538, "theta": -0.0197, "rho": -0.06, "theo": 10.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NRIX270115C00035000", "bid": 0.1, "bid_size": 26.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.8943, "open_interest": 8.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0298, "vega": 0.0536, "theta": -0.0191, "rho": 0.0218, "theo": 2.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-08-10T09:30:13", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270115P00035000", "bid": 8.7, "bid_size": 63.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.031, "vega": 0.0528, "theta": -0.0198, "rho": -0.0617, "theo": 11.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "NRIX270115C00040000", "bid": 0.05, "bid_size": 13.0, "ask": 4.9, "ask_size": 63.0, "iv": 1.0474, "open_interest": 1.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.025, "vega": 0.0497, "theta": -0.0195, "rho": 0.018, "theo": 1.9038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-08-20T10:58:34", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "NRIX270115P00040000", "bid": 13.0, "bid_size": 63.0, "ask": 17.3, "ask_size": 18.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.0263, "vega": 0.0484, "theta": -0.0205, "rho": -0.0687, "theo": 16.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "NRIX270416C00015000", "bid": 9.8, "bid_size": 82.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.7548, "open_interest": 2.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0109, "vega": 0.0418, "theta": -0.0097, "rho": 0.053, "theo": 12.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-17T10:24:54", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "NRIX270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 61.0, "iv": 1.1302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0111, "vega": 0.0421, "theta": -0.0103, "rho": -0.0274, "theo": 1.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270416C00017000", "bid": 8.0, "bid_size": 62.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.014, "vega": 0.0483, "theta": -0.0102, "rho": 0.0579, "theo": 11.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NRIX270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0143, "vega": 0.0486, "theta": -0.0107, "rho": -0.0325, "theo": 2.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NRIX270416C00018000", "bid": 7.5, "bid_size": 18.0, "ask": 12.0, "ask_size": 22.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0158, "vega": 0.0516, "theta": -0.0104, "rho": 0.0598, "theo": 10.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NRIX270416P00018000", "bid": 0.1, "bid_size": 13.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0161, "vega": 0.0519, "theta": -0.0109, "rho": -0.0355, "theo": 2.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270416C00019000", "bid": 7.1, "bid_size": 18.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0176, "vega": 0.055, "theta": -0.0106, "rho": 0.0614, "theo": 9.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "NRIX270416P00019000", "bid": 0.1, "bid_size": 1056.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.018, "vega": 0.0553, "theta": -0.0111, "rho": -0.0387, "theo": 2.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270416C00020000", "bid": 6.1, "bid_size": 31.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.6906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0195, "vega": 0.0583, "theta": -0.0108, "rho": 0.0625, "theo": 8.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NRIX270416P00020000", "bid": 0.1, "bid_size": 1056.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.02, "vega": 0.0586, "theta": -0.0113, "rho": -0.0421, "theo": 2.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270416C00021000", "bid": 5.6, "bid_size": 31.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0214, "vega": 0.0616, "theta": -0.011, "rho": 0.0631, "theo": 8.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "NRIX270416P00021000", "bid": 0.5, "bid_size": 368.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.7329, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.022, "vega": 0.062, "theta": -0.0115, "rho": -0.046, "theo": 3.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "NRIX270416C00022000", "bid": 5.0, "bid_size": 34.0, "ask": 9.5, "ask_size": 19.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0233, "vega": 0.0648, "theta": -0.0112, "rho": 0.0632, "theo": 7.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-15T13:10:35", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "NRIX270416P00022000", "bid": 1.0, "bid_size": 21.0, "ask": 5.7, "ask_size": 18.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.024, "vega": 0.0652, "theta": -0.0117, "rho": -0.0498, "theo": 3.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "NRIX270416C00023000", "bid": 4.6, "bid_size": 31.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.7054, "open_interest": 8.0, "volume": 0.0, "delta": 0.7015, "gamma": 0.0251, "vega": 0.0677, "theta": -0.0114, "rho": 0.0628, "theo": 6.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-09T13:34:52", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NRIX270416P00023000", "bid": 1.5, "bid_size": 21.0, "ask": 6.2, "ask_size": 18.0, "iv": 0.7319, "open_interest": 0.0, "volume": 0.0, "delta": -0.3094, "gamma": 0.0259, "vega": 0.068, "theta": -0.0119, "rho": -0.054, "theo": 3.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NRIX270416C00024000", "bid": 4.1, "bid_size": 51.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.7002, "open_interest": 16.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0267, "vega": 0.0703, "theta": -0.0116, "rho": 0.0619, "theo": 6.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-09-11T12:46:02", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NRIX270416P00024000", "bid": 2.0, "bid_size": 21.0, "ask": 6.8, "ask_size": 33.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0276, "vega": 0.0706, "theta": -0.0121, "rho": -0.0583, "theo": 4.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "NRIX270416C00025000", "bid": 4.9, "bid_size": 17.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.6636, "open_interest": 14.0, "volume": 60.0, "delta": 0.644, "gamma": 0.0279, "vega": 0.0726, "theta": -0.0118, "rho": 0.0605, "theo": 5.819, "change": -0.2, "open": 6.26, "high": 6.26, "low": 5.7, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-18T11:32:08", "percent_change": -3.2, "prev_day_close": 5.60000014305115}, {"option": "NRIX270416P00025000", "bid": 2.5, "bid_size": 21.0, "ask": 7.3, "ask_size": 31.0, "iv": 0.7275, "open_interest": 17.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.029, "vega": 0.0727, "theta": -0.0123, "rho": -0.063, "theo": 4.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-09-08T13:50:25", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "NRIX270416C00026000", "bid": 3.3, "bid_size": 51.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.7258, "open_interest": 4.0, "volume": 0.0, "delta": 0.6151, "gamma": 0.0288, "vega": 0.0743, "theta": -0.012, "rho": 0.0589, "theo": 5.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.33, "last_trade_time": "2026-08-25T10:49:16", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "NRIX270416P00026000", "bid": 4.5, "bid_size": 13.0, "ask": 6.4, "ask_size": 19.0, "iv": 0.723, "open_interest": 9.0, "volume": 60.0, "delta": -0.3993, "gamma": 0.0301, "vega": 0.0744, "theta": -0.0126, "rho": -0.0675, "theo": 5.1931, "change": 0.19, "open": 5.87, "high": 5.87, "low": 5.21, "tick": "up", "last_trade_price": 5.49, "last_trade_time": "2026-09-18T11:33:42", "percent_change": 3.58491, "prev_day_close": 5.20000004768372}, {"option": "NRIX270416C00027000", "bid": 3.0, "bid_size": 52.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.7225, "open_interest": 14.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0294, "vega": 0.0757, "theta": -0.0122, "rho": 0.0569, "theo": 4.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-09T14:52:07", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NRIX270416P00027000", "bid": 3.5, "bid_size": 21.0, "ask": 8.3, "ask_size": 17.0, "iv": 0.7017, "open_interest": 18.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0308, "vega": 0.0755, "theta": -0.0128, "rho": -0.0717, "theo": 5.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-09-10T15:25:36", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "NRIX270416C00028000", "bid": 2.55, "bid_size": 31.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0296, "vega": 0.0766, "theta": -0.0125, "rho": 0.055, "theo": 4.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "NRIX270416P00028000", "bid": 4.5, "bid_size": 18.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.7235, "open_interest": 46.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.0311, "vega": 0.0762, "theta": -0.013, "rho": -0.0762, "theo": 6.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-09-08T11:22:05", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NRIX270416C00029000", "bid": 2.2, "bid_size": 31.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0296, "vega": 0.0771, "theta": -0.0127, "rho": 0.0529, "theo": 4.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "NRIX270416P00029000", "bid": 5.0, "bid_size": 22.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.7221, "open_interest": 28.0, "volume": 0.0, "delta": -0.4828, "gamma": 0.0312, "vega": 0.0765, "theta": -0.0132, "rho": -0.0798, "theo": 7.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-08-28T13:53:38", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NRIX270416C00030000", "bid": 2.0, "bid_size": 31.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0293, "vega": 0.0773, "theta": -0.0129, "rho": 0.0509, "theo": 4.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NRIX270416P00030000", "bid": 5.5, "bid_size": 22.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.7046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.031, "vega": 0.0766, "theta": -0.0135, "rho": -0.084, "theo": 7.8966, "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": 7.90000009536743}, {"option": "NRIX270416C00031000", "bid": 1.65, "bid_size": 31.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4909, "gamma": 0.0289, "vega": 0.0773, "theta": -0.013, "rho": 0.049, "theo": 3.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "NRIX270416P00031000", "bid": 6.5, "bid_size": 22.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.7235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0307, "vega": 0.0763, "theta": -0.0137, "rho": -0.0874, "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": 8.75}, {"option": "NRIX270416C00032000", "bid": 1.3, "bid_size": 32.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4715, "gamma": 0.0284, "vega": 0.0771, "theta": -0.0132, "rho": 0.0472, "theo": 3.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NRIX270416P00032000", "bid": 7.6, "bid_size": 18.0, "ask": 11.8, "ask_size": 5.0, "iv": 0.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.5501, "gamma": 0.0303, "vega": 0.0758, "theta": -0.0139, "rho": -0.0906, "theo": 9.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "NRIX270416C00033000", "bid": 1.05, "bid_size": 31.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.4536, "gamma": 0.0278, "vega": 0.0768, "theta": -0.0134, "rho": 0.0454, "theo": 3.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NRIX270416P00033000", "bid": 8.0, "bid_size": 18.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0298, "vega": 0.0752, "theta": -0.014, "rho": -0.0932, "theo": 10.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NRIX270416C00034000", "bid": 0.7, "bid_size": 31.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0272, "vega": 0.0763, "theta": -0.0135, "rho": 0.0438, "theo": 3.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "NRIX270416P00034000", "bid": 8.5, "bid_size": 52.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.7052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5863, "gamma": 0.0292, "vega": 0.0747, "theta": -0.0142, "rho": -0.0965, "theo": 11.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NRIX270416C00035000", "bid": 0.55, "bid_size": 31.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0266, "vega": 0.0758, "theta": -0.0136, "rho": 0.0424, "theo": 3.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "NRIX270416P00035000", "bid": 9.5, "bid_size": 52.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0286, "vega": 0.0738, "theta": -0.0144, "rho": -0.0993, "theo": 12.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NRIX270416C00040000", "bid": 0.1, "bid_size": 1067.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.7723, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0236, "vega": 0.0726, "theta": -0.0141, "rho": 0.0363, "theo": 2.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "NRIX270416P00040000", "bid": 13.5, "bid_size": 52.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0258, "vega": 0.0693, "theta": -0.015, "rho": -0.1096, "theo": 16.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}], "symbol": "NRIX", "security_type": "stock", "exchange_id": 2, "current_price": 25.44, "price_change": -0.06, "price_change_percent": -0.2358, "bid": 16.5, "ask": 25.59, "bid_size": 100, "ask_size": 600, "open": 25.66, "high": 25.795, "low": 25.01, "close": 25.44, "prev_day_close": 25.44, "volume": 2839521, "iv30": 64.997, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "NRIX"}