{"timestamp": "2026-08-22 03:44:32", "data": {"options": [{"option": "NU260821C00001000", "bid": 13.45, "bid_size": 101.0, "ask": 13.65, "ask_size": 74.0, "iv": 0.0, "open_interest": 95.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.5745, "change": 0.475, "open": 13.75, "high": 13.85, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-08-21T15:29:31", "percent_change": 3.60531, "prev_day_close": 13.1750001907349}, {"option": "NU260821P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:06:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821C00002000", "bid": 12.15, "bid_size": 317.0, "ask": 12.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 68.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.5745, "change": 0.495, "open": 12.51, "high": 12.83, "low": 12.51, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-08-21T15:29:23", "percent_change": 4.06571, "prev_day_close": 12.1750001907349}, {"option": "NU260821P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.035, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:06:03", "percent_change": 140.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821C00003000", "bid": 11.3, "bid_size": 96.0, "ask": 11.85, "ask_size": 63.0, "iv": 0.0, "open_interest": 15.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.5745, "change": 0.45, "open": 11.53, "high": 11.7, "low": 11.53, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-21T15:29:38", "percent_change": 4.0, "prev_day_close": 11.25}, {"option": "NU260821P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T15:13:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260821C00004000", "bid": 9.85, "bid_size": 72.0, "ask": 10.75, "ask_size": 52.0, "iv": 0.0, "open_interest": 34.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.5745, "change": 0.285, "open": 10.62, "high": 10.75, "low": 10.5, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-08-21T15:47:52", "percent_change": 2.77372, "prev_day_close": 10.2750000953674}, {"option": "NU260821P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-21T10:05:59", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260821C00005000", "bid": 9.3, "bid_size": 136.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 30.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.5745, "change": 0.475, "open": 9.63, "high": 9.7, "low": 9.5, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T15:29:56", "percent_change": 5.14905, "prev_day_close": 9.22500038146973}, {"option": "NU260821P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 356.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T15:57:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821C00006000", "bid": 8.45, "bid_size": 65.0, "ask": 8.95, "ask_size": 63.0, "iv": 0.0, "open_interest": 22.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.5745, "change": 0.39, "open": 8.53, "high": 8.95, "low": 8.53, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-08-21T14:00:22", "percent_change": 4.72727, "prev_day_close": 8.25}, {"option": "NU260821P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 133.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T15:57:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NU260821C00007000", "bid": 7.2, "bid_size": 196.0, "ask": 7.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 13.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.5745, "change": 0.5, "open": 7.68, "high": 7.77, "low": 7.68, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T13:13:06", "percent_change": 6.89655, "prev_day_close": 7.25}, {"option": "NU260821P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 821.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-17T09:49:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NU260821C00008000", "bid": 6.2, "bid_size": 151.0, "ask": 7.2, "ask_size": 207.0, "iv": 0.0, "open_interest": 22.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.5745, "change": 0.34, "open": 6.76, "high": 6.8, "low": 6.6, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-08-21T15:20:07", "percent_change": 5.39683, "prev_day_close": 6.29999995231628}, {"option": "NU260821P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:47:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821C00008500", "bid": 5.75, "bid_size": 80.0, "ask": 6.45, "ask_size": 54.0, "iv": 0.0, "open_interest": 4.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.0745, "change": 0.32, "open": 6.13, "high": 6.3, "low": 6.13, "tick": "down", "last_trade_price": 6.17, "last_trade_time": "2026-08-21T15:20:07", "percent_change": 5.47008, "prev_day_close": 5.85000014305115}, {"option": "NU260821P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-27T12:46:28", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260821C00009000", "bid": 5.05, "bid_size": 111.0, "ask": 6.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 16.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.5745, "change": 0.325, "open": 5.76, "high": 5.81, "low": 5.65, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-21T15:19:40", "percent_change": 6.10329, "prev_day_close": 5.32500004768372}, {"option": "NU260821P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.0, "open_interest": 263.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:58:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260821C00009500", "bid": 4.8, "bid_size": 66.0, "ask": 5.15, "ask_size": 52.0, "iv": 0.0, "open_interest": 6.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.0745, "change": 0.43, "open": 5.29, "high": 5.34, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-08-21T15:19:40", "percent_change": 9.05263, "prev_day_close": 4.75}, {"option": "NU260821P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 189.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T14:01:56", "percent_change": 0.0, "prev_day_close": 1.05999994277954}, {"option": "NU260821C00010000", "bid": 4.45, "bid_size": 3184.0, "ask": 4.65, "ask_size": 491.0, "iv": 0.0, "open_interest": 718.0, "volume": 78.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.5745, "change": 0.39, "open": 4.37, "high": 4.79, "low": 4.37, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-08-21T15:19:01", "percent_change": 9.17647, "prev_day_close": 4.25}, {"option": "NU260821P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 4509.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-19T11:32:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NU260821C00010500", "bid": 3.95, "bid_size": 162.0, "ask": 4.2, "ask_size": 107.0, "iv": 0.0, "open_interest": 24.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.0745, "change": 0.37, "open": 4.2, "high": 4.32, "low": 4.17, "tick": "down", "last_trade_price": 4.17, "last_trade_time": "2026-08-21T15:19:01", "percent_change": 9.73684, "prev_day_close": 3.80000007152557}, {"option": "NU260821P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-12T14:54:31", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260821C00011000", "bid": 3.45, "bid_size": 2993.0, "ask": 3.7, "ask_size": 1685.0, "iv": 0.0, "open_interest": 1252.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5745, "change": 0.425, "open": 3.53, "high": 3.77, "low": 3.53, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-08-21T14:31:58", "percent_change": 12.9771, "prev_day_close": 3.27499997615814}, {"option": "NU260821P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 150.0, "iv": 0.0, "open_interest": 11155.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:47:39", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260821C00011500", "bid": 2.99, "bid_size": 35.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 71.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.0745, "change": 0.41, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-08-21T12:37:01", "percent_change": 14.8551, "prev_day_close": 2.75999999046326}, {"option": "NU260821P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.0, "open_interest": 938.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:52:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NU260821C00012000", "bid": 2.29, "bid_size": 3697.0, "ask": 2.9, "ask_size": 3635.0, "iv": 0.0, "open_interest": 5501.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.5745, "change": 0.325, "open": 2.48, "high": 2.74, "low": 2.48, "tick": "down", "last_trade_price": 2.56, "last_trade_time": "2026-08-21T15:33:11", "percent_change": 14.5414, "prev_day_close": 2.23500001430511}, {"option": "NU260821P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1.0, "iv": 0.0, "open_interest": 30125.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:38", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821C00012500", "bid": 1.9, "bid_size": 792.0, "ask": 2.36, "ask_size": 1381.0, "iv": 0.0, "open_interest": 163.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.0745, "change": 0.33, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-08-21T10:27:05", "percent_change": 19.2982, "prev_day_close": 1.70999997854233}, {"option": "NU260821P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.0, "open_interest": 6869.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T12:45:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821C00013000", "bid": 1.48, "bid_size": 2485.0, "ask": 1.63, "ask_size": 530.0, "iv": 0.0, "open_interest": 47149.0, "volume": 286.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.5745, "change": 0.31, "open": 1.35, "high": 1.77, "low": 1.34, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:59:43", "percent_change": 25.0, "prev_day_close": 1.24000000953674}, {"option": "NU260821P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 7.2537, "open_interest": 41364.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:33:52", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821C00013500", "bid": 0.88, "bid_size": 3681.0, "ask": 1.1, "ask_size": 102.0, "iv": 0.0, "open_interest": 924.0, "volume": 193.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.0745, "change": 0.31, "open": 0.8, "high": 1.31, "low": 0.8, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T15:50:20", "percent_change": 40.2597, "prev_day_close": 0.769999980926514}, {"option": "NU260821P00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 156.0, "iv": 5.1519, "open_interest": 8310.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:50:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821C00014000", "bid": 0.44, "bid_size": 3621.0, "ask": 0.62, "ask_size": 128.0, "iv": 0.0, "open_interest": 29016.0, "volume": 2834.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.5745, "change": 0.28, "open": 0.36, "high": 0.81, "low": 0.34, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T15:49:57", "percent_change": 93.3333, "prev_day_close": 0.300000011920929}, {"option": "NU260821P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 42.0, "iv": 4.3466, "open_interest": 33303.0, "volume": 249.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:35", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "NU260821C00014500", "bid": 0.03, "bid_size": 24.0, "ask": 0.1, "ask_size": 90.0, "iv": 0.0, "open_interest": 14685.0, "volume": 8050.0, "delta": 0.9739, "gamma": 1.5737, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0749, "change": 0.055, "open": 0.17, "high": 0.31, "low": 0.04, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:59:20", "percent_change": 122.222, "prev_day_close": 0.0449999999254942}, {"option": "NU260821P00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 566.0, "iv": 0.6312, "open_interest": 9791.0, "volume": 3342.0, "delta": -0.0261, "gamma": 1.5737, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.305, "open": 0.26, "high": 0.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:55:28", "percent_change": -96.8254, "prev_day_close": 0.314999997615814}, {"option": "NU260821C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 431.0, "iv": 2.2819, "open_interest": 53188.0, "volume": 5987.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:54:33", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NU260821P00015000", "bid": 0.1, "bid_size": 3840.0, "ask": 0.56, "ask_size": 1899.0, "iv": 0.0, "open_interest": 7418.0, "volume": 762.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.4255, "change": -0.36, "open": 0.7, "high": 0.7, "low": 0.23, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:31:49", "percent_change": -47.3684, "prev_day_close": 0.759999990463257}, {"option": "NU260821C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 184.0, "iv": 4.2428, "open_interest": 4363.0, "volume": 251.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:52:20", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00015500", "bid": 0.78, "bid_size": 3290.0, "ask": 1.02, "ask_size": 1997.0, "iv": 0.0, "open_interest": 1721.0, "volume": 43.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.9255, "change": -0.26, "open": 0.85, "high": 0.92, "low": 0.66, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T15:55:15", "percent_change": -22.0339, "prev_day_close": 1.17999994754791}, {"option": "NU260821C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 700.0, "iv": 6.0085, "open_interest": 12832.0, "volume": 25.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:24:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00016000", "bid": 1.38, "bid_size": 464.0, "ask": 1.66, "ask_size": 3584.0, "iv": 0.0, "open_interest": 10588.0, "volume": 35.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.4255, "change": -0.315, "open": 1.57, "high": 1.57, "low": 1.24, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-21T15:30:52", "percent_change": -18.5841, "prev_day_close": 1.69499999284744}, {"option": "NU260821C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 160.0, "iv": 7.6481, "open_interest": 4567.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T11:13:21", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00016500", "bid": 1.55, "bid_size": 423.0, "ask": 2.02, "ask_size": 62.0, "iv": 0.0, "open_interest": 13.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.9255, "change": -0.465, "open": 1.83, "high": 1.83, "low": 1.82, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-21T15:49:47", "percent_change": -20.3501, "prev_day_close": 2.2849999666214}, {"option": "NU260821C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 98.0, "iv": 0.0, "open_interest": 6323.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:34:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00017000", "bid": 2.06, "bid_size": 105.0, "ask": 2.57, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.4255, "change": 0.11, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-08-21T10:34:48", "percent_change": 3.95683, "prev_day_close": 2.78000009059906}, {"option": "NU260821C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 94.0, "iv": 0.0, "open_interest": 952.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T14:18:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00017500", "bid": 2.69, "bid_size": 87.0, "ask": 3.55, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.9255, "change": -0.41, "open": 2.88, "high": 2.88, "low": 2.73, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:19:55", "percent_change": -12.5767, "prev_day_close": 3.25999999046326}, {"option": "NU260821C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 400.0, "iv": 0.0, "open_interest": 3185.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:45:23", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00018000", "bid": 3.15, "bid_size": 86.0, "ask": 4.05, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.4255, "change": -0.455, "open": 3.73, "high": 3.73, "low": 3.2, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-08-21T15:19:55", "percent_change": -12.053, "prev_day_close": 3.77499997615814}, {"option": "NU260821C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T09:44:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260821P00018500", "bid": 3.85, "bid_size": 191.0, "ask": 4.05, "ask_size": 202.0, "iv": 0.0, "open_interest": 3.0, "volume": 8.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.9255, "change": -0.305, "open": 4.14, "high": 4.14, "low": 3.75, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-08-21T15:35:45", "percent_change": -7.21893, "prev_day_close": 4.22499990463257}, {"option": "NU260821C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.0, "open_interest": 955.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:50:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260821P00019000", "bid": 4.3, "bid_size": 70.0, "ask": 5.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 3.0, "volume": 6.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.4255, "change": -0.335, "open": 4.22, "high": 4.39, "low": 4.22, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-21T15:35:45", "percent_change": -7.08995, "prev_day_close": 4.72500014305115}, {"option": "NU260821C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 16.0, "iv": 0.0, "open_interest": 266.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T11:21:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260821P00020000", "bid": 5.15, "bid_size": 65.0, "ask": 5.5, "ask_size": 52.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-08-20T11:35:12", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "NU260821C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T10:17:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821P00021000", "bid": 6.1, "bid_size": 61.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-20T10:05:34", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "NU260821C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 21.0, "iv": 0.0, "open_interest": 152.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-22T15:26:57", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260821P00022000", "bid": 7.1, "bid_size": 78.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-20T10:51:20", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NU260821C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-14T09:47:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821P00023000", "bid": 7.3, "bid_size": 88.0, "ask": 9.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.4255, "change": -0.05, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-21T10:26:08", "percent_change": -0.584792, "prev_day_close": 8.5499997138977}, {"option": "NU260821C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-02T11:08:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821P00024000", "bid": 8.35, "bid_size": 42.0, "ask": 10.3, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4255, "change": -0.12, "open": 9.53, "high": 9.53, "low": 9.53, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-08-21T15:34:58", "percent_change": -1.24352, "prev_day_close": 9.64999961853027}, {"option": "NU260821C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-02T11:17:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821P00025000", "bid": 9.35, "bid_size": 68.0, "ask": 11.15, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4255, "change": -0.195, "open": 10.53, "high": 10.53, "low": 10.53, "tick": "down", "last_trade_price": 10.53, "last_trade_time": "2026-08-21T10:17:46", "percent_change": -1.81818, "prev_day_close": 10.7249999046326}, {"option": "NU260821C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821P00026000", "bid": 10.6, "bid_size": 37.0, "ask": 11.65, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.4255, "change": -0.22, "open": 11.53, "high": 11.53, "low": 11.53, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-08-21T10:17:34", "percent_change": -1.87234, "prev_day_close": 11.75}, {"option": "NU260821C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T09:42:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260821P00027000", "bid": 11.9, "bid_size": 75.0, "ask": 12.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.4255, "change": -0.205, "open": 12.52, "high": 12.52, "low": 12.52, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-08-21T10:17:18", "percent_change": -1.611, "prev_day_close": 12.7249999046326}, {"option": "NU260828C00005000", "bid": 8.95, "bid_size": 108.0, "ask": 11.65, "ask_size": 30.0, "iv": 7.8241, "open_interest": 15.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.001, "theo": 9.5796, "change": 0.495, "open": 9.73, "high": 10.02, "low": 9.69, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-08-21T14:20:57", "percent_change": 5.33693, "prev_day_close": 9.27499961853027}, {"option": "NU260828P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T10:30:50", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU260828C00007000", "bid": 7.5, "bid_size": 599.0, "ask": 7.7, "ask_size": 20.0, "iv": 2.4612, "open_interest": 743.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0013, "theo": 7.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-20T15:25:06", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "NU260828P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 222.0, "iv": 6.6668, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-19T10:36:43", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NU260828C00008000", "bid": 6.5, "bid_size": 45.0, "ask": 6.9, "ask_size": 42.0, "iv": 2.8537, "open_interest": 15.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 6.5822, "change": -0.035, "open": 6.5, "high": 6.74, "low": 6.5, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-08-21T12:35:40", "percent_change": -0.516603, "prev_day_close": 6.77499985694885}, {"option": "NU260828P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 190.0, "iv": 5.7319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828C00008500", "bid": 5.7, "bid_size": 55.0, "ask": 6.8, "ask_size": 32.0, "iv": 2.8367, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 6.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-18T15:42:46", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "NU260828P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 161.0, "iv": 5.312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU260828C00009000", "bid": 5.45, "bid_size": 31.0, "ask": 5.9, "ask_size": 34.0, "iv": 2.2476, "open_interest": 25.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 5.583, "change": -0.105, "open": 5.6, "high": 5.75, "low": 5.6, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-08-21T10:32:28", "percent_change": -1.81818, "prev_day_close": 5.77499985694885}, {"option": "NU260828P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 217.0, "iv": 4.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828C00009500", "bid": 4.95, "bid_size": 86.0, "ask": 5.45, "ask_size": 49.0, "iv": 2.1496, "open_interest": 23.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0018, "theo": 5.0835, "change": -0.125, "open": 5.15, "high": 5.25, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-08-21T10:33:35", "percent_change": -2.36967, "prev_day_close": 5.27499985694885}, {"option": "NU260828P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1638.0, "iv": 2.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828C00010000", "bid": 4.5, "bid_size": 104.0, "ask": 5.1, "ask_size": 155.0, "iv": 2.2854, "open_interest": 20.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0019, "theo": 4.584, "change": -0.025, "open": 4.6, "high": 4.75, "low": 4.6, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T10:34:09", "percent_change": -0.523557, "prev_day_close": 4.77499985694885}, {"option": "NU260828P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1605.0, "iv": 2.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-20T15:09:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828C00010500", "bid": 3.95, "bid_size": 50.0, "ask": 4.9, "ask_size": 31.0, "iv": 2.3834, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0016, "vega": 0.0, "theta": -0.0002, "rho": 0.002, "theo": 4.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-14T15:38:43", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "NU260828P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1478.0, "iv": 1.5631, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0016, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-17T10:56:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NU260828C00011000", "bid": 3.5, "bid_size": 46.0, "ask": 3.95, "ask_size": 210.0, "iv": 1.618, "open_interest": 9.0, "volume": 3.0, "delta": 0.9993, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0003, "rho": 0.0021, "theo": 3.5852, "change": 0.125, "open": 3.58, "high": 3.75, "low": 3.58, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T10:34:32", "percent_change": 3.44828, "prev_day_close": 3.625}, {"option": "NU260828P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2623.0, "iv": 1.0183, "open_interest": 895.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0032, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T09:37:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NU260828C00011500", "bid": 3.0, "bid_size": 227.0, "ask": 3.45, "ask_size": 835.0, "iv": 1.4198, "open_interest": 106.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0006, "rho": 0.0022, "theo": 3.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T09:51:08", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "NU260828P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 339.0, "iv": 0.8783, "open_interest": 7.0, "volume": 1.0, "delta": -0.0028, "gamma": 0.0068, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.045, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T09:32:06", "percent_change": 12.0, "prev_day_close": 0.375}, {"option": "NU260828C00012000", "bid": 2.51, "bid_size": 40.0, "ask": 2.85, "ask_size": 355.0, "iv": 1.0974, "open_interest": 75.0, "volume": 3.0, "delta": 0.9947, "gamma": 0.0147, "vega": 0.0004, "theta": -0.0011, "rho": 0.0023, "theo": 2.5876, "change": 0.305, "open": 2.49, "high": 2.62, "low": 2.49, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-08-21T15:49:59", "percent_change": 13.4066, "prev_day_close": 2.27499997615814}, {"option": "NU260828P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2757.0, "iv": 0.916, "open_interest": 205.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0148, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T13:41:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NU260828C00012500", "bid": 1.87, "bid_size": 1453.0, "ask": 2.38, "ask_size": 2431.0, "iv": 0.7367, "open_interest": 176.0, "volume": 2.0, "delta": 0.9871, "gamma": 0.0336, "vega": 0.0007, "theta": -0.0022, "rho": 0.0024, "theo": 2.0907, "change": 0.33, "open": 2.05, "high": 2.16, "low": 2.05, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-08-21T10:35:06", "percent_change": 18.0328, "prev_day_close": 1.8299999833107}, {"option": "NU260828P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.5128, "open_interest": 463.0, "volume": 9.0, "delta": -0.0137, "gamma": 0.0337, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:52:34", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NU260828C00013000", "bid": 1.49, "bid_size": 963.0, "ask": 1.67, "ask_size": 631.0, "iv": 0.0, "open_interest": 128.0, "volume": 15.0, "delta": 0.9678, "gamma": 0.079, "vega": 0.0015, "theta": -0.0043, "rho": 0.0024, "theo": 1.5981, "change": 0.38, "open": 1.35, "high": 1.75, "low": 1.35, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-08-21T15:11:24", "percent_change": 29.4574, "prev_day_close": 1.28999996185303}, {"option": "NU260828P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 4855.0, "iv": 0.6374, "open_interest": 1277.0, "volume": 7.0, "delta": -0.0331, "gamma": 0.0795, "vega": 0.0015, "theta": -0.0044, "rho": -0.0001, "theo": 0.0119, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:14:15", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "NU260828C00013500", "bid": 0.97, "bid_size": 2995.0, "ask": 1.18, "ask_size": 540.0, "iv": 0.0, "open_interest": 446.0, "volume": 35.0, "delta": 0.9175, "gamma": 0.184, "vega": 0.0031, "theta": -0.0086, "rho": 0.0024, "theo": 1.1183, "change": 0.295, "open": 0.85, "high": 1.34, "low": 0.85, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T15:50:20", "percent_change": 36.1963, "prev_day_close": 0.814999997615814}, {"option": "NU260828P00013500", "bid": 0.02, "bid_size": 10.0, "ask": 0.04, "ask_size": 104.0, "iv": 0.4039, "open_interest": 753.0, "volume": 74.0, "delta": -0.0839, "gamma": 0.1859, "vega": 0.0031, "theta": -0.0087, "rho": -0.0002, "theo": 0.0318, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:47:21", "percent_change": -57.1429, "prev_day_close": 0.0699999984353781}, {"option": "NU260828C00014000", "bid": 0.61, "bid_size": 996.0, "ask": 0.75, "ask_size": 692.0, "iv": 0.3786, "open_interest": 1162.0, "volume": 1045.0, "delta": 0.7931, "gamma": 0.378, "vega": 0.0058, "theta": -0.0155, "rho": 0.0021, "theo": 0.6769, "change": 0.31, "open": 0.45, "high": 0.86, "low": 0.45, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:36:49", "percent_change": 68.8889, "prev_day_close": 0.450000002980232}, {"option": "NU260828P00014000", "bid": 0.08, "bid_size": 75.0, "ask": 0.14, "ask_size": 1588.0, "iv": 0.406, "open_interest": 1839.0, "volume": 537.0, "delta": -0.21, "gamma": 0.3829, "vega": 0.0058, "theta": -0.0157, "rho": -0.0005, "theo": 0.0907, "change": -0.06, "open": 0.21, "high": 0.22, "low": 0.05, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:58:54", "percent_change": -30.0, "prev_day_close": 0.199999995529652}, {"option": "NU260828C00014500", "bid": 0.31, "bid_size": 237.0, "ask": 0.36, "ask_size": 105.0, "iv": 0.3595, "open_interest": 3139.0, "volume": 672.0, "delta": 0.5586, "gamma": 0.5468, "vega": 0.008, "theta": -0.021, "rho": 0.0015, "theo": 0.3323, "change": -0.055, "open": 0.23, "high": 0.5, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -26.8293, "prev_day_close": 0.204999998211861}, {"option": "NU260828P00014500", "bid": 0.24, "bid_size": 104.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.3653, "open_interest": 631.0, "volume": 3063.0, "delta": -0.4481, "gamma": 0.5554, "vega": 0.008, "theta": -0.0213, "rho": -0.0009, "theo": 0.2476, "change": -0.22, "open": 0.79, "high": 0.79, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:55:52", "percent_change": -46.8085, "prev_day_close": 0.469999998807907}, {"option": "NU260828C00015000", "bid": 0.13, "bid_size": 19.0, "ask": 0.16, "ask_size": 269.0, "iv": 0.3768, "open_interest": 9026.0, "volume": 6300.0, "delta": 0.2999, "gamma": 0.4729, "vega": 0.007, "theta": -0.0186, "rho": 0.0008, "theo": 0.1348, "change": 0.045, "open": 0.12, "high": 0.23, "low": 0.09, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:59:19", "percent_change": 52.9412, "prev_day_close": 0.0850000008940697}, {"option": "NU260828P00015000", "bid": 0.48, "bid_size": 2023.0, "ask": 0.64, "ask_size": 1257.0, "iv": 0.3713, "open_interest": 801.0, "volume": 164.0, "delta": -0.711, "gamma": 0.4813, "vega": 0.0069, "theta": -0.0189, "rho": -0.001, "theo": 0.5539, "change": -0.29, "open": 0.63, "high": 0.63, "low": 0.41, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T15:59:35", "percent_change": -34.5238, "prev_day_close": 0.839999973773956}, {"option": "NU260828C00015500", "bid": 0.04, "bid_size": 15.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3706, "open_interest": 1188.0, "volume": 449.0, "delta": 0.1356, "gamma": 0.2782, "vega": 0.0044, "theta": -0.0118, "rho": 0.0004, "theo": 0.0514, "change": 0.025, "open": 0.06, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:57:22", "percent_change": 71.4286, "prev_day_close": 0.034999999217689}, {"option": "NU260828P00015500", "bid": 0.83, "bid_size": 2615.0, "ask": 1.05, "ask_size": 488.0, "iv": 0.2593, "open_interest": 2148.0, "volume": 53.0, "delta": -0.877, "gamma": 0.2806, "vega": 0.0041, "theta": -0.012, "rho": -0.0008, "theo": 0.9752, "change": -0.31, "open": 1.2, "high": 1.2, "low": 0.78, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T15:55:15", "percent_change": -24.8, "prev_day_close": 1.25}, {"option": "NU260828C00016000", "bid": 0.01, "bid_size": 87.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.3917, "open_interest": 2578.0, "volume": 197.0, "delta": 0.059, "gamma": 0.139, "vega": 0.0024, "theta": -0.0065, "rho": 0.0002, "theo": 0.0203, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:59:26", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NU260828P00016000", "bid": 1.17, "bid_size": 582.0, "ask": 1.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 36.0, "volume": 26.0, "delta": -0.9522, "gamma": 0.1336, "vega": 0.002, "theta": -0.0062, "rho": -0.0004, "theo": 1.4482, "change": -0.41, "open": 1.68, "high": 1.76, "low": 1.26, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:22:24", "percent_change": -22.6519, "prev_day_close": 1.81000000238419}, {"option": "NU260828C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.4143, "open_interest": 423.0, "volume": 17.0, "delta": 0.0263, "gamma": 0.0668, "vega": 0.0013, "theta": -0.0034, "rho": 0.0001, "theo": 0.0086, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:08:22", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "NU260828P00016500", "bid": 1.76, "bid_size": 77.0, "ask": 2.16, "ask_size": 40.0, "iv": 0.579, "open_interest": 1.0, "volume": 36.0, "delta": -0.9819, "gamma": 0.0581, "vega": 0.0008, "theta": -0.0028, "rho": -0.0002, "theo": 1.9394, "change": -0.44, "open": 1.78, "high": 1.88, "low": 1.76, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T14:18:03", "percent_change": -19.6429, "prev_day_close": 2.24000000953674}, {"option": "NU260828C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.4984, "open_interest": 225.0, "volume": 50.0, "delta": 0.0123, "gamma": 0.0324, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0039, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:41:16", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "NU260828P00017000", "bid": 2.18, "bid_size": 107.0, "ask": 2.61, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0242, "vega": 0.0004, "theta": -0.0012, "rho": -0.0001, "theo": 2.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-08-18T15:32:29", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "NU260828C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1700.0, "iv": 0.7125, "open_interest": 177.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0162, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T10:11:29", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "NU260828P00017500", "bid": 2.5, "bid_size": 92.0, "ask": 3.7, "ask_size": 55.0, "iv": 1.1905, "open_interest": 0.0, "volume": 1.0, "delta": -0.9973, "gamma": 0.0101, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 2.9355, "change": -0.04, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-08-21T10:34:48", "percent_change": -1.19403, "prev_day_close": 3.35000014305115}, {"option": "NU260828C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1655.0, "iv": 1.566, "open_interest": 9.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0084, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-31T11:57:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828P00018000", "bid": 3.1, "bid_size": 80.0, "ask": 4.5, "ask_size": 46.0, "iv": 1.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 3.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-08-20T11:38:00", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "NU260828C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 323.0, "iv": 1.6889, "open_interest": 11.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0045, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-07-28T12:11:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828P00018500", "bid": 3.6, "bid_size": 72.0, "ask": 5.0, "ask_size": 25.0, "iv": 1.8171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0018, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-17T15:50:18", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "NU260828C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 651.0, "iv": 1.8054, "open_interest": 33.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0025, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-17T14:03:17", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "NU260828P00019000", "bid": 4.1, "bid_size": 74.0, "ask": 5.55, "ask_size": 44.0, "iv": 1.9816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-08-20T11:36:32", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "NU260828C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9293, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T10:03:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260828P00020000", "bid": 5.1, "bid_size": 56.0, "ask": 6.45, "ask_size": 26.0, "iv": 2.1136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-08-17T15:46:24", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "NU260828C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 1.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NU260828P00021000", "bid": 6.1, "bid_size": 60.0, "ask": 7.5, "ask_size": 48.0, "iv": 2.366, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-08-20T13:40:09", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "NU260828C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 234.0, "iv": 2.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828P00022000", "bid": 7.1, "bid_size": 71.0, "ask": 8.55, "ask_size": 45.0, "iv": 2.6053, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-08-20T12:06:37", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "NU260828C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 358.0, "iv": 2.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260828P00023000", "bid": 8.1, "bid_size": 39.0, "ask": 8.5, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-08-10T13:54:26", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "NU260828C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 220.0, "iv": 4.2406, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NU260828P00025000", "bid": 10.1, "bid_size": 60.0, "ask": 10.55, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.435, "change": 0.05, "open": 10.55, "high": 10.55, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-08-21T15:35:22", "percent_change": 0.47619, "prev_day_close": 10.5}, {"option": "NU260904C00005000", "bid": 9.5, "bid_size": 22.0, "ask": 9.8, "ask_size": 32.0, "iv": 2.9676, "open_interest": 9.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 9.5893, "change": 0.5, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-21T11:50:56", "percent_change": 5.40541, "prev_day_close": 9.25}, {"option": "NU260904P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 124.0, "iv": 3.2565, "open_interest": 2.0, "volume": 2.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": -0.495, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T12:04:26", "percent_change": -86.087, "prev_day_close": 0.574999988079071}, {"option": "NU260904C00007000", "bid": 6.95, "bid_size": 1482.0, "ask": 7.95, "ask_size": 1327.0, "iv": 0.0, "open_interest": 249.0, "volume": 6.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0029, "theo": 7.5931, "change": 0.545, "open": 7.5, "high": 7.82, "low": 7.5, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-08-21T14:20:57", "percent_change": 7.49141, "prev_day_close": 7.27500009536743}, {"option": "NU260904P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 129.0, "iv": 2.7514, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:03:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NU260904C00008000", "bid": 6.5, "bid_size": 36.0, "ask": 6.95, "ask_size": 39.0, "iv": 2.0698, "open_interest": 32.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0033, "theo": 6.5951, "change": 0.275, "open": 6.5, "high": 6.65, "low": 6.5, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-21T10:13:50", "percent_change": 4.31373, "prev_day_close": 6.375}, {"option": "NU260904P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 140.0, "iv": 2.3256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-20T12:15:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NU260904C00008500", "bid": 5.7, "bid_size": 112.0, "ask": 6.65, "ask_size": 32.0, "iv": 1.6987, "open_interest": 39.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0035, "theo": 6.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-18T12:16:55", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "NU260904P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1607.0, "iv": 2.1319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904C00009000", "bid": 5.5, "bid_size": 22.0, "ask": 5.9, "ask_size": 48.0, "iv": 1.6362, "open_interest": 21.0, "volume": 2.0, "delta": 0.9997, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0003, "rho": 0.0037, "theo": 5.5973, "change": -0.025, "open": 5.6, "high": 5.75, "low": 5.6, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-21T10:36:10", "percent_change": -0.432898, "prev_day_close": 5.77499985694885}, {"option": "NU260904P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1618.0, "iv": 1.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NU260904C00009500", "bid": 5.0, "bid_size": 53.0, "ask": 5.45, "ask_size": 54.0, "iv": 1.5585, "open_interest": 15.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0004, "rho": 0.0039, "theo": 5.0986, "change": -0.025, "open": 5.1, "high": 5.25, "low": 5.1, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T10:36:34", "percent_change": -0.473931, "prev_day_close": 5.27499985694885}, {"option": "NU260904P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1588.0, "iv": 1.7737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904C00010000", "bid": 4.2, "bid_size": 76.0, "ask": 5.2, "ask_size": 33.0, "iv": 1.3316, "open_interest": 5.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0006, "rho": 0.0041, "theo": 4.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-19T15:02:52", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "NU260904P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1609.0, "iv": 1.6067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904C00010500", "bid": 3.7, "bid_size": 82.0, "ask": 4.7, "ask_size": 33.0, "iv": 1.189, "open_interest": 3.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0009, "rho": 0.0043, "theo": 4.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-07-28T09:50:58", "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "NU260904P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1603.0, "iv": 1.4462, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0075, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.003, "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": 0.375}, {"option": "NU260904C00011000", "bid": 3.5, "bid_size": 84.0, "ask": 3.9, "ask_size": 143.0, "iv": 1.0515, "open_interest": 10.0, "volume": 2.0, "delta": 0.993, "gamma": 0.0125, "vega": 0.0006, "theta": -0.0012, "rho": 0.0045, "theo": 3.6046, "change": -0.025, "open": 3.6, "high": 3.75, "low": 3.6, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-21T10:37:21", "percent_change": -0.662248, "prev_day_close": 3.77499985694885}, {"option": "NU260904P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1583.0, "iv": 1.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0126, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-03T15:39:50", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "NU260904C00011500", "bid": 3.0, "bid_size": 247.0, "ask": 3.4, "ask_size": 828.0, "iv": 0.9183, "open_interest": 99.0, "volume": 8.0, "delta": 0.9876, "gamma": 0.0214, "vega": 0.001, "theta": -0.0018, "rho": 0.0046, "theo": 3.1084, "change": 0.175, "open": 3.1, "high": 3.25, "low": 3.1, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T10:38:33", "percent_change": 5.88236, "prev_day_close": 2.97499990463257}, {"option": "NU260904P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 3167.0, "iv": 1.1489, "open_interest": 233.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0215, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T15:46:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904C00012000", "bid": 2.48, "bid_size": 75.0, "ask": 2.98, "ask_size": 81.0, "iv": 0.8502, "open_interest": 16.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.0373, "vega": 0.0016, "theta": -0.0027, "rho": 0.0048, "theo": 2.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-20T13:35:50", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "NU260904P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1739.0, "iv": 1.0007, "open_interest": 33.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0376, "vega": 0.0016, "theta": -0.0027, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T11:18:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904C00012500", "bid": 1.86, "bid_size": 131.0, "ask": 2.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0663, "vega": 0.0026, "theta": -0.0041, "rho": 0.0049, "theo": 2.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-12T15:16:42", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "NU260904P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3194.0, "iv": 0.6652, "open_interest": 151.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.067, "vega": 0.0026, "theta": -0.0041, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T12:17:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NU260904C00013000", "bid": 1.54, "bid_size": 106.0, "ask": 1.72, "ask_size": 84.0, "iv": 0.3823, "open_interest": 50.0, "volume": 3.0, "delta": 0.9236, "gamma": 0.1181, "vega": 0.0042, "theta": -0.0062, "rho": 0.0048, "theo": 1.6467, "change": 0.51, "open": 1.7, "high": 1.85, "low": 1.7, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T14:46:40", "percent_change": 38.0597, "prev_day_close": 1.33999997377396}, {"option": "NU260904P00013000", "bid": 0.01, "bid_size": 186.0, "ask": 0.04, "ask_size": 82.0, "iv": 0.3768, "open_interest": 207.0, "volume": 30.0, "delta": -0.0782, "gamma": 0.1194, "vega": 0.0042, "theta": -0.0062, "rho": -0.0004, "theo": 0.0436, "change": -0.035, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:28:24", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "NU260904C00013500", "bid": 1.03, "bid_size": 1756.0, "ask": 1.26, "ask_size": 933.0, "iv": 0.3134, "open_interest": 240.0, "volume": 19.0, "delta": 0.8556, "gamma": 0.203, "vega": 0.0066, "theta": -0.0091, "rho": 0.0046, "theo": 1.1901, "change": 0.325, "open": 0.93, "high": 1.35, "low": 0.93, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-21T14:06:54", "percent_change": 35.9116, "prev_day_close": 0.905000001192093}, {"option": "NU260904P00013500", "bid": 0.01, "bid_size": 1542.0, "ask": 0.1, "ask_size": 256.0, "iv": 0.34, "open_interest": 143.0, "volume": 7.0, "delta": -0.1473, "gamma": 0.2056, "vega": 0.0066, "theta": -0.0092, "rho": -0.0007, "theo": 0.0867, "change": -0.07, "open": 0.08, "high": 0.12, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T10:53:15", "percent_change": -50.0, "prev_day_close": 0.139999996870756}, {"option": "NU260904C00014000", "bid": 0.67, "bid_size": 3412.0, "ask": 0.85, "ask_size": 729.0, "iv": 0.3438, "open_interest": 790.0, "volume": 88.0, "delta": 0.7343, "gamma": 0.3133, "vega": 0.0094, "theta": -0.0124, "rho": 0.0041, "theo": 0.7806, "change": 0.21, "open": 0.59, "high": 0.9, "low": 0.59, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:46:01", "percent_change": 38.1818, "prev_day_close": 0.549999982118607}, {"option": "NU260904P00014000", "bid": 0.16, "bid_size": 37.0, "ask": 0.21, "ask_size": 69.0, "iv": 0.374, "open_interest": 568.0, "volume": 55.0, "delta": -0.2704, "gamma": 0.3178, "vega": 0.0094, "theta": -0.0125, "rho": -0.0013, "theo": 0.1776, "change": -0.13, "open": 0.17, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T15:58:53", "percent_change": -43.3333, "prev_day_close": 0.299999997019768}, {"option": "NU260904C00014500", "bid": 0.25, "bid_size": 4481.0, "ask": 0.5, "ask_size": 332.0, "iv": 0.2808, "open_interest": 793.0, "volume": 333.0, "delta": 0.5563, "gamma": 0.3907, "vega": 0.0113, "theta": -0.0144, "rho": 0.0031, "theo": 0.4564, "change": 0.16, "open": 0.44, "high": 0.6, "low": 0.4, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-08-21T15:34:27", "percent_change": 53.3333, "prev_day_close": 0.299999997019768}, {"option": "NU260904P00014500", "bid": 0.33, "bid_size": 1545.0, "ask": 0.41, "ask_size": 649.0, "iv": 0.3662, "open_interest": 424.0, "volume": 116.0, "delta": -0.4514, "gamma": 0.3971, "vega": 0.0113, "theta": -0.0147, "rho": -0.002, "theo": 0.3551, "change": -0.195, "open": 0.4, "high": 0.42, "low": 0.28, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T15:43:18", "percent_change": -35.1351, "prev_day_close": 0.554999977350235}, {"option": "NU260904C00015000", "bid": 0.23, "bid_size": 133.0, "ask": 0.3, "ask_size": 2820.0, "iv": 0.3751, "open_interest": 881.0, "volume": 212.0, "delta": 0.3657, "gamma": 0.3698, "vega": 0.0108, "theta": -0.0138, "rho": 0.0021, "theo": 0.2433, "change": 0.135, "open": 0.21, "high": 0.35, "low": 0.21, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T14:54:05", "percent_change": 87.0968, "prev_day_close": 0.155000001192093}, {"option": "NU260904P00015000", "bid": 0.59, "bid_size": 732.0, "ask": 0.73, "ask_size": 1032.0, "iv": 0.3688, "open_interest": 178.0, "volume": 21.0, "delta": -0.6454, "gamma": 0.378, "vega": 0.0106, "theta": -0.0141, "rho": -0.0024, "theo": 0.6453, "change": -0.31, "open": 0.64, "high": 0.64, "low": 0.55, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T15:15:57", "percent_change": -34.0659, "prev_day_close": 0.909999996423721}, {"option": "NU260904C00015500", "bid": 0.08, "bid_size": 3589.0, "ask": 0.14, "ask_size": 111.0, "iv": 0.3499, "open_interest": 650.0, "volume": 233.0, "delta": 0.2179, "gamma": 0.2786, "vega": 0.0084, "theta": -0.0111, "rho": 0.0012, "theo": 0.1254, "change": 0.05, "open": 0.12, "high": 0.18, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:56:53", "percent_change": 71.4286, "prev_day_close": 0.0699999984353781}, {"option": "NU260904P00015500", "bid": 0.95, "bid_size": 29.0, "ask": 1.17, "ask_size": 945.0, "iv": 0.4022, "open_interest": 337.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.2878, "vega": 0.0081, "theta": -0.0114, "rho": -0.0025, "theo": 1.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-08-19T15:46:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "NU260904C00016000", "bid": 0.01, "bid_size": 2077.0, "ask": 0.09, "ask_size": 482.0, "iv": 0.3605, "open_interest": 1016.0, "volume": 46.0, "delta": 0.1251, "gamma": 0.1847, "vega": 0.0059, "theta": -0.008, "rho": 0.0007, "theo": 0.0656, "change": 0.045, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T11:41:22", "percent_change": 128.571, "prev_day_close": 0.0350000001490116}, {"option": "NU260904P00016000", "bid": 1.21, "bid_size": 204.0, "ask": 1.56, "ask_size": 50.0, "iv": 0.0, "open_interest": 27.0, "volume": 4.0, "delta": -0.8919, "gamma": 0.1918, "vega": 0.0053, "theta": -0.0084, "rho": -0.0021, "theo": 1.4779, "change": -0.19, "open": 2.05, "high": 2.05, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T09:41:06", "percent_change": -10.6145, "prev_day_close": 1.78999996185303}, {"option": "NU260904C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2827.0, "iv": 0.3819, "open_interest": 148.0, "volume": 62.0, "delta": 0.072, "gamma": 0.116, "vega": 0.004, "theta": -0.0056, "rho": 0.0004, "theo": 0.0356, "change": -0.03, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:48:42", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "NU260904P00016500", "bid": 1.62, "bid_size": 102.0, "ask": 2.54, "ask_size": 33.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.1171, "vega": 0.0031, "theta": -0.0057, "rho": -0.0014, "theo": 1.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-18T15:40:30", "percent_change": 0.0, "prev_day_close": 2.3649999499321}, {"option": "NU260904C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2081.0, "iv": 0.7765, "open_interest": 54.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.072, "vega": 0.0026, "theta": -0.0038, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-14T15:54:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NU260904P00017000", "bid": 2.05, "bid_size": 124.0, "ask": 3.25, "ask_size": 35.0, "iv": 0.8354, "open_interest": 3.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0665, "vega": 0.0018, "theta": -0.0035, "rho": -0.0009, "theo": 2.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-08-18T13:52:26", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NU260904C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1030.0, "iv": 0.8891, "open_interest": 85.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0449, "vega": 0.0017, "theta": -0.0026, "rho": 0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T15:55:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00017500", "bid": 2.63, "bid_size": 81.0, "ask": 3.8, "ask_size": 58.0, "iv": 1.0137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0354, "vega": 0.0009, "theta": -0.0019, "rho": -0.0004, "theo": 2.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-08-18T12:32:15", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NU260904C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 108.0, "iv": 0.7328, "open_interest": 14.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0284, "vega": 0.0012, "theta": -0.0018, "rho": 0.0001, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T13:00:34", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "NU260904P00018000", "bid": 3.1, "bid_size": 70.0, "ask": 4.25, "ask_size": 32.0, "iv": 1.0533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0178, "vega": 0.0004, "theta": -0.0009, "rho": -0.0002, "theo": 3.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-08-17T13:50:52", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "NU260904C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 158.0, "iv": 1.051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0182, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00018500", "bid": 3.7, "bid_size": 64.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0086, "vega": 0.0002, "theta": -0.0004, "rho": -0.0001, "theo": 3.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-18T15:43:43", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "NU260904C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1672.0, "iv": 0.9507, "open_interest": 241.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0119, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T11:05:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00019000", "bid": 4.1, "bid_size": 70.0, "ask": 5.5, "ask_size": 32.0, "iv": 1.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.004, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 4.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-18T15:45:34", "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "NU260904C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 57.0, "iv": 1.0357, "open_interest": 3.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0054, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T12:54:47", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "NU260904P00020000", "bid": 5.1, "bid_size": 72.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.8393, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-08-17T12:53:05", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NU260904C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 281.0, "iv": 1.568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00021000", "bid": 6.1, "bid_size": 76.0, "ask": 7.5, "ask_size": 32.0, "iv": 1.6935, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.33, "last_trade_time": "2026-08-07T14:27:17", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NU260904C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 264.0, "iv": 1.7362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00022000", "bid": 7.1, "bid_size": 75.0, "ask": 8.5, "ask_size": 32.0, "iv": 1.8289, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-18T13:52:30", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "NU260904C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 106.0, "iv": 1.8586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0007, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00023000", "bid": 8.1, "bid_size": 70.0, "ask": 9.5, "ask_size": 60.0, "iv": 1.9552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-18T12:25:40", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NU260904C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 162.0, "iv": 1.855, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260904P00025000", "bid": 10.1, "bid_size": 65.0, "ask": 11.5, "ask_size": 46.0, "iv": 2.1839, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.435, "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": 11.125}, {"option": "NU260911C00007000", "bid": 6.65, "bid_size": 934.0, "ask": 8.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 324.0, "volume": 48.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.004, "theo": 7.6057, "change": 0.475, "open": 7.8, "high": 7.9, "low": 7.7, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T13:07:23", "percent_change": 6.52921, "prev_day_close": 7.27499985694885}, {"option": "NU260911P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 193.0, "iv": 1.8981, "open_interest": 1.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.03, "open": 0.18, "high": 0.18, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:04:26", "percent_change": 30.0, "prev_day_close": 0.100000001490116}, {"option": "NU260911C00008000", "bid": 5.75, "bid_size": 225.0, "ask": 8.7, "ask_size": 20.0, "iv": 2.6618, "open_interest": 84.0, "volume": 134.0, "delta": 0.9999, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0046, "theo": 6.6085, "change": 0.4, "open": 6.75, "high": 6.91, "low": 6.71, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T12:58:11", "percent_change": 6.25, "prev_day_close": 6.40000009536743}, {"option": "NU260911P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 1599.0, "iv": 2.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NU260911C00008500", "bid": 5.1, "bid_size": 62.0, "ask": 8.2, "ask_size": 20.0, "iv": 2.3407, "open_interest": 9.0, "volume": 116.0, "delta": 0.9994, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0003, "rho": 0.0049, "theo": 6.1101, "change": 0.05, "open": 6.4, "high": 6.45, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T12:57:02", "percent_change": 0.8, "prev_day_close": 6.25}, {"option": "NU260911P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1601.0, "iv": 1.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NU260911C00009000", "bid": 3.6, "bid_size": 10.0, "ask": 7.7, "ask_size": 20.0, "iv": 1.1068, "open_interest": 50.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0004, "rho": 0.0051, "theo": 5.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-08-20T14:05:51", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NU260911P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 1684.0, "iv": 1.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU260911C00009500", "bid": 3.1, "bid_size": 10.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.9936, "open_interest": 4.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0005, "rho": 0.0054, "theo": 5.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-08-19T14:23:42", "percent_change": 0.0, "prev_day_close": 5.22500002384186}, {"option": "NU260911P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 293.0, "iv": 1.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0041, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU260911C00010000", "bid": 4.2, "bid_size": 109.0, "ask": 6.7, "ask_size": 40.0, "iv": 2.1709, "open_interest": 18.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0007, "rho": 0.0057, "theo": 4.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-08-19T15:03:23", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NU260911P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 285.0, "iv": 1.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0065, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU260911C00010500", "bid": 3.9, "bid_size": 52.0, "ask": 4.45, "ask_size": 50.0, "iv": 0.8693, "open_interest": 3.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0104, "vega": 0.0008, "theta": -0.001, "rho": 0.006, "theo": 4.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-08-19T14:25:03", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "NU260911P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 205.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0104, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NU260911C00011000", "bid": 3.45, "bid_size": 52.0, "ask": 4.2, "ask_size": 51.0, "iv": 1.0581, "open_interest": 3.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0169, "vega": 0.0012, "theta": -0.0014, "rho": 0.0062, "theo": 3.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-08-18T10:00:14", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NU260911P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 50.0, "iv": 0.6855, "open_interest": 55.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.017, "vega": 0.0012, "theta": -0.0014, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T09:38:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NU260911C00011500", "bid": 2.9, "bid_size": 58.0, "ask": 3.45, "ask_size": 59.0, "iv": 0.6631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0279, "vega": 0.0018, "theta": -0.002, "rho": 0.0064, "theo": 3.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-19T14:17:08", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "NU260911P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 3230.0, "iv": 0.9489, "open_interest": 98.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0281, "vega": 0.0018, "theta": -0.002, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-11T15:08:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260911C00012000", "bid": 2.35, "bid_size": 103.0, "ask": 3.0, "ask_size": 69.0, "iv": 0.5648, "open_interest": 47.0, "volume": 8.0, "delta": 0.9665, "gamma": 0.0466, "vega": 0.0027, "theta": -0.0028, "rho": 0.0066, "theo": 2.6401, "change": -0.2, "open": 2.69, "high": 2.74, "low": 2.67, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-08-21T11:27:25", "percent_change": -6.92042, "prev_day_close": 2.89000010490418}, {"option": "NU260911P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 14.0, "iv": 0.5068, "open_interest": 64.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0469, "vega": 0.0027, "theta": -0.0028, "rho": -0.0003, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T11:02:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260911C00012500", "bid": 1.86, "bid_size": 65.0, "ask": 2.62, "ask_size": 105.0, "iv": 0.5792, "open_interest": 3.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0778, "vega": 0.0042, "theta": -0.0041, "rho": 0.0067, "theo": 2.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-18T09:30:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NU260911P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 117.0, "iv": 0.4068, "open_interest": 137.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0784, "vega": 0.0042, "theta": -0.0041, "rho": -0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T15:23:48", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NU260911C00013000", "bid": 1.38, "bid_size": 85.0, "ask": 1.93, "ask_size": 33.0, "iv": 0.3345, "open_interest": 58.0, "volume": 8.0, "delta": 0.8984, "gamma": 0.1271, "vega": 0.0063, "theta": -0.0059, "rho": 0.0066, "theo": 1.6902, "change": 0.42, "open": 1.75, "high": 1.81, "low": 1.75, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-21T11:27:25", "percent_change": 30.6569, "prev_day_close": 1.37000000476837}, {"option": "NU260911P00013000", "bid": 0.03, "bid_size": 10.0, "ask": 0.27, "ask_size": 3493.0, "iv": 0.5084, "open_interest": 110.0, "volume": 25.0, "delta": -0.1033, "gamma": 0.1282, "vega": 0.0064, "theta": -0.0059, "rho": -0.0008, "theo": 0.0704, "change": -0.06, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:01:48", "percent_change": -54.5455, "prev_day_close": 0.109999999403954}, {"option": "NU260911C00013500", "bid": 1.2, "bid_size": 5.0, "ask": 1.3, "ask_size": 323.0, "iv": 0.3743, "open_interest": 43.0, "volume": 10.0, "delta": 0.8246, "gamma": 0.1969, "vega": 0.0091, "theta": -0.008, "rho": 0.0062, "theo": 1.2501, "change": 0.39, "open": 1.3, "high": 1.37, "low": 1.3, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T13:33:23", "percent_change": 39.7959, "prev_day_close": 0.979999989271164}, {"option": "NU260911P00013500", "bid": 0.07, "bid_size": 3152.0, "ask": 0.19, "ask_size": 2541.0, "iv": 0.3748, "open_interest": 185.0, "volume": 36.0, "delta": -0.1778, "gamma": 0.1989, "vega": 0.0092, "theta": -0.0081, "rho": -0.0013, "theo": 0.1296, "change": -0.085, "open": 0.11, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:03:41", "percent_change": -45.9459, "prev_day_close": 0.185000002384186}, {"option": "NU260911C00014000", "bid": 0.75, "bid_size": 2587.0, "ask": 0.91, "ask_size": 241.0, "iv": 0.3308, "open_interest": 192.0, "volume": 8.0, "delta": 0.7098, "gamma": 0.2746, "vega": 0.012, "theta": -0.0102, "rho": 0.0055, "theo": 0.8596, "change": 0.29, "open": 0.89, "high": 1.01, "low": 0.89, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-21T14:59:44", "percent_change": 46.0317, "prev_day_close": 0.629999995231628}, {"option": "NU260911P00014000", "bid": 0.21, "bid_size": 202.0, "ask": 0.3, "ask_size": 3271.0, "iv": 0.3689, "open_interest": 290.0, "volume": 68.0, "delta": -0.2941, "gamma": 0.278, "vega": 0.0121, "theta": -0.0104, "rho": -0.0021, "theo": 0.2391, "change": -0.13, "open": 0.22, "high": 0.24, "low": 0.2, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-21T15:56:58", "percent_change": -35.1351, "prev_day_close": 0.36999998986721}, {"option": "NU260911C00014500", "bid": 0.5, "bid_size": 574.0, "ask": 0.6, "ask_size": 445.0, "iv": 0.3491, "open_interest": 589.0, "volume": 34.0, "delta": 0.5579, "gamma": 0.3255, "vega": 0.0138, "theta": -0.0115, "rho": 0.0044, "theo": 0.5452, "change": 0.18, "open": 0.54, "high": 0.68, "low": 0.54, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T15:58:40", "percent_change": 47.3684, "prev_day_close": 0.38000001013279}, {"option": "NU260911P00014500", "bid": 0.32, "bid_size": 3648.0, "ask": 0.5, "ask_size": 975.0, "iv": 0.3343, "open_interest": 274.0, "volume": 9.0, "delta": -0.4484, "gamma": 0.3308, "vega": 0.0138, "theta": -0.0117, "rho": -0.0031, "theo": 0.4256, "change": -0.24, "open": 0.42, "high": 0.42, "low": 0.35, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T14:14:07", "percent_change": -38.7097, "prev_day_close": 0.620000004768372}, {"option": "NU260911C00015000", "bid": 0.22, "bid_size": 4684.0, "ask": 0.38, "ask_size": 736.0, "iv": 0.3276, "open_interest": 1399.0, "volume": 1171.0, "delta": 0.3968, "gamma": 0.3187, "vega": 0.0135, "theta": -0.0112, "rho": 0.0031, "theo": 0.3227, "change": 0.16, "open": 0.23, "high": 0.42, "low": 0.23, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-21T15:04:05", "percent_change": 76.1905, "prev_day_close": 0.21000000089407}, {"option": "NU260911P00015000", "bid": 0.69, "bid_size": 15.0, "ask": 0.85, "ask_size": 2443.0, "iv": 0.3925, "open_interest": 70.0, "volume": 22.0, "delta": -0.6127, "gamma": 0.3261, "vega": 0.0134, "theta": -0.0114, "rho": -0.0038, "theo": 0.7054, "change": -0.265, "open": 0.69, "high": 0.69, "low": 0.59, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-08-21T13:47:28", "percent_change": -28.6486, "prev_day_close": 0.925000011920929}, {"option": "NU260911C00015500", "bid": 0.14, "bid_size": 2.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.3389, "open_interest": 162.0, "volume": 11.0, "delta": 0.2602, "gamma": 0.2633, "vega": 0.0114, "theta": -0.0095, "rho": 0.0021, "theo": 0.1834, "change": 0.08, "open": 0.22, "high": 0.24, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T14:53:55", "percent_change": 66.6667, "prev_day_close": 0.119999997317791}, {"option": "NU260911P00015500", "bid": 1.0, "bid_size": 43.0, "ask": 1.31, "ask_size": 302.0, "iv": 0.4247, "open_interest": 35.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.2728, "vega": 0.0111, "theta": -0.0098, "rho": -0.0041, "theo": 1.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-20T14:30:28", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NU260911C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.3065, "open_interest": 301.0, "volume": 8.0, "delta": 0.1628, "gamma": 0.1932, "vega": 0.0087, "theta": -0.0074, "rho": 0.0013, "theo": 0.1033, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:03:43", "percent_change": 69.2308, "prev_day_close": 0.0649999994784594}, {"option": "NU260911P00016000", "bid": 1.31, "bid_size": 1063.0, "ask": 1.97, "ask_size": 1420.0, "iv": 0.5132, "open_interest": 110.0, "volume": 1.0, "delta": -0.8542, "gamma": 0.2041, "vega": 0.008, "theta": -0.0078, "rho": -0.0037, "theo": 1.495, "change": -0.435, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T14:36:45", "percent_change": -24.6459, "prev_day_close": 1.76499998569489}, {"option": "NU260911C00016500", "bid": 0.02, "bid_size": 241.0, "ask": 0.28, "ask_size": 3759.0, "iv": 0.4967, "open_interest": 105.0, "volume": 1.0, "delta": 0.1, "gamma": 0.1325, "vega": 0.0062, "theta": -0.0054, "rho": 0.0008, "theo": 0.0588, "change": 0.035, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T14:06:20", "percent_change": 100.0, "prev_day_close": 0.0350000001490116}, {"option": "NU260911P00016500", "bid": 1.7, "bid_size": 89.0, "ask": 2.54, "ask_size": 55.0, "iv": 0.5844, "open_interest": 5.0, "volume": 0.0, "delta": -0.92, "gamma": 0.141, "vega": 0.0052, "theta": -0.0058, "rho": -0.0028, "theo": 1.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-20T10:02:37", "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "NU260911C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 3069.0, "iv": 0.3818, "open_interest": 72.0, "volume": 5.0, "delta": 0.0614, "gamma": 0.0878, "vega": 0.0043, "theta": -0.0038, "rho": 0.0005, "theo": 0.0341, "change": 0.01, "open": 0.06, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T12:24:07", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "NU260911P00017000", "bid": 2.17, "bid_size": 106.0, "ask": 3.25, "ask_size": 33.0, "iv": 0.7574, "open_interest": 11.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0891, "vega": 0.0029, "theta": -0.004, "rho": -0.0018, "theo": 2.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-20T14:28:14", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NU260911C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 2796.0, "iv": 0.7285, "open_interest": 107.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0575, "vega": 0.003, "theta": -0.0027, "rho": 0.0003, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-14T10:33:56", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU260911P00017500", "bid": 2.66, "bid_size": 61.0, "ask": 4.0, "ask_size": 33.0, "iv": 0.9525, "open_interest": 1.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0504, "vega": 0.0015, "theta": -0.0023, "rho": -0.001, "theo": 2.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-08-20T14:30:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NU260911C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 890.0, "iv": 0.9033, "open_interest": 59.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0377, "vega": 0.002, "theta": -0.0019, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T13:30:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NU260911P00018000", "bid": 3.15, "bid_size": 70.0, "ask": 4.25, "ask_size": 39.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0254, "vega": 0.0007, "theta": -0.0011, "rho": -0.0005, "theo": 3.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-08-20T14:26:20", "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "NU260911C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 394.0, "iv": 0.9747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0248, "vega": 0.0014, "theta": -0.0013, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260911P00018500", "bid": 3.6, "bid_size": 75.0, "ask": 4.95, "ask_size": 32.0, "iv": 1.0544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0114, "vega": 0.0003, "theta": -0.0004, "rho": -0.0002, "theo": 3.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "NU260911C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 394.0, "iv": 1.0424, "open_interest": 20.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0165, "vega": 0.001, "theta": -0.0009, "rho": 0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T13:57:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NU260911P00019000", "bid": 4.1, "bid_size": 70.0, "ask": 6.35, "ask_size": 49.0, "iv": 1.5319, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0047, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 4.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.76, "last_trade_time": "2026-08-18T15:33:06", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "NU260911C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 178.0, "iv": 1.0098, "open_interest": 1.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0075, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-14T09:37:04", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NU260911P00020000", "bid": 5.1, "bid_size": 72.0, "ask": 7.4, "ask_size": 32.0, "iv": 1.699, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-08-17T13:25:55", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NU260911C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 313.0, "iv": 1.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260911P00021000", "bid": 5.75, "bid_size": 73.0, "ask": 7.7, "ask_size": 30.0, "iv": 1.3177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "NU260911C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 348.0, "iv": 1.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260911P00022000", "bid": 6.7, "bid_size": 60.0, "ask": 9.4, "ask_size": 47.0, "iv": 1.7733, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-08-17T15:44:32", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "NU260911C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 336.0, "iv": 1.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260911P00023000", "bid": 7.55, "bid_size": 37.0, "ask": 10.4, "ask_size": 41.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-18T14:49:35", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "NU260918C00001000", "bid": 11.95, "bid_size": 48.0, "ask": 15.65, "ask_size": 45.0, "iv": 7.2091, "open_interest": 22.0, "volume": 13.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 13.577, "change": 0.92, "open": 13.6, "high": 13.77, "low": 13.55, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-08-21T13:11:52", "percent_change": 7.15953, "prev_day_close": 12.8499999046326}, {"option": "NU260918P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 4.5753, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T10:54:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260918C00002000", "bid": 10.65, "bid_size": 26.0, "ask": 14.7, "ask_size": 25.0, "iv": 4.1735, "open_interest": 4.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0015, "theo": 12.5804, "change": 0.0, "open": 12.7, "high": 12.72, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-21T13:11:37", "percent_change": -7.53893e-07, "prev_day_close": 12.6500000953674}, {"option": "NU260918P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.3344, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:18:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU260918C00003000", "bid": 9.65, "bid_size": 25.0, "ask": 13.7, "ask_size": 53.0, "iv": 3.2864, "open_interest": 4.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 11.5838, "change": 0.5, "open": 11.55, "high": 11.75, "low": 11.55, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T10:25:03", "percent_change": 4.44444, "prev_day_close": 11.25}, {"option": "NU260918P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 3.1662, "open_interest": 12.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-09T15:11:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NU260918C00004000", "bid": 9.3, "bid_size": 60.0, "ask": 12.7, "ask_size": 20.0, "iv": 3.8854, "open_interest": 7.0, "volume": 39.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0031, "theo": 10.5872, "change": 0.295, "open": 10.6, "high": 10.7, "low": 10.55, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-08-21T15:47:52", "percent_change": 2.87105, "prev_day_close": 10.2750000953674}, {"option": "NU260918P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 698.0, "iv": 5.4808, "open_interest": 11.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-11T15:45:46", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "NU260918C00005000", "bid": 7.65, "bid_size": 35.0, "ask": 11.7, "ask_size": 23.0, "iv": 2.2331, "open_interest": 13.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0038, "theo": 9.5907, "change": 0.45, "open": 9.55, "high": 9.75, "low": 9.55, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-08-21T10:29:01", "percent_change": 4.83871, "prev_day_close": 9.30000019073486}, {"option": "NU260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 327.0, "iv": 2.3506, "open_interest": 74.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-01T09:30:07", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "NU260918C00006000", "bid": 8.4, "bid_size": 894.0, "ask": 8.95, "ask_size": 1113.0, "iv": 1.8692, "open_interest": 100.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0046, "theo": 8.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-13T09:39:46", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NU260918P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1314.0, "iv": 2.0211, "open_interest": 40.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T15:20:10", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "NU260918C00007000", "bid": 5.65, "bid_size": 48.0, "ask": 9.7, "ask_size": 20.0, "iv": 1.5646, "open_interest": 35.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0053, "theo": 7.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-08-11T10:01:55", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "NU260918P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 2740.0, "iv": 1.6608, "open_interest": 46.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-07T12:42:32", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "NU260918C00008000", "bid": 4.6, "bid_size": 483.0, "ask": 7.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 39.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0003, "rho": 0.0061, "theo": 6.6022, "change": 0.5, "open": 6.59, "high": 6.75, "low": 6.59, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-21T13:14:14", "percent_change": 8.0, "prev_day_close": 6.25}, {"option": "NU260918P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3287.0, "iv": 1.04, "open_interest": 1258.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0021, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T15:46:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260918C00009000", "bid": 3.6, "bid_size": 17.0, "ask": 5.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": 0.9965, "gamma": 0.0044, "vega": 0.0005, "theta": -0.0006, "rho": 0.0068, "theo": 5.6072, "change": 0.415, "open": 5.69, "high": 5.69, "low": 5.69, "tick": "up", "last_trade_price": 5.69, "last_trade_time": "2026-08-21T14:51:42", "percent_change": 7.8673, "prev_day_close": 5.27500009536743}, {"option": "NU260918P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1313.0, "iv": 0.7767, "open_interest": 1576.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0044, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T14:23:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260918C00010000", "bid": 4.5, "bid_size": 1670.0, "ask": 4.75, "ask_size": 1706.0, "iv": 0.6796, "open_interest": 469.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0098, "vega": 0.001, "theta": -0.001, "rho": 0.0075, "theo": 4.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T12:41:08", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "NU260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 472.0, "iv": 0.6237, "open_interest": 11430.0, "volume": 61.0, "delta": -0.0088, "gamma": 0.0099, "vega": 0.001, "theta": -0.001, "rho": -0.0001, "theo": 0.0072, "change": 0.055, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-21T10:07:39", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "NU260918C00011000", "bid": 3.5, "bid_size": 1235.0, "ask": 3.75, "ask_size": 1163.0, "iv": 0.5118, "open_interest": 288.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0232, "vega": 0.002, "theta": -0.0017, "rho": 0.0082, "theo": 3.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-08-14T10:10:00", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NU260918P00011000", "bid": 0.01, "bid_size": 100.0, "ask": 0.03, "ask_size": 428.0, "iv": 0.5376, "open_interest": 12320.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0233, "vega": 0.002, "theta": -0.0018, "rho": -0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T15:00:23", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU260918C00012000", "bid": 2.58, "bid_size": 1605.0, "ask": 2.69, "ask_size": 84.0, "iv": 0.3993, "open_interest": 5647.0, "volume": 102.0, "delta": 0.951, "gamma": 0.0565, "vega": 0.0042, "theta": -0.0032, "rho": 0.0086, "theo": 2.6519, "change": 0.445, "open": 2.62, "high": 2.85, "low": 2.51, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-21T11:36:14", "percent_change": 18.9765, "prev_day_close": 2.34500002861023}, {"option": "NU260918P00012000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 201.0, "iv": 0.4388, "open_interest": 26257.0, "volume": 4.0, "delta": -0.0499, "gamma": 0.0568, "vega": 0.0042, "theta": -0.0032, "rho": -0.0005, "theo": 0.0384, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:54:07", "percent_change": -33.3333, "prev_day_close": 0.0449999999254942}, {"option": "NU260918C00013000", "bid": 1.61, "bid_size": 3679.0, "ask": 1.75, "ask_size": 125.0, "iv": 0.3364, "open_interest": 16762.0, "volume": 129.0, "delta": 0.8722, "gamma": 0.1324, "vega": 0.0085, "theta": -0.0059, "rho": 0.0084, "theo": 1.7217, "change": 0.265, "open": 1.51, "high": 1.9, "low": 1.51, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T15:59:43", "percent_change": 18.7279, "prev_day_close": 1.41500002145767}, {"option": "NU260918P00013000", "bid": 0.08, "bid_size": 874.0, "ask": 0.1, "ask_size": 15.0, "iv": 0.372, "open_interest": 27724.0, "volume": 1177.0, "delta": -0.1294, "gamma": 0.1335, "vega": 0.0086, "theta": -0.0059, "rho": -0.0013, "theo": 0.1054, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:42:42", "percent_change": -37.931, "prev_day_close": 0.145000003278255}, {"option": "NU260918C00014000", "bid": 0.88, "bid_size": 3038.0, "ask": 0.94, "ask_size": 67.0, "iv": 0.3455, "open_interest": 47377.0, "volume": 1289.0, "delta": 0.6881, "gamma": 0.2462, "vega": 0.0143, "theta": -0.0091, "rho": 0.007, "theo": 0.9234, "change": 0.225, "open": 0.79, "high": 1.11, "low": 0.79, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T15:41:59", "percent_change": 31.4685, "prev_day_close": 0.715000003576279}, {"option": "NU260918P00014000", "bid": 0.29, "bid_size": 219.0, "ask": 0.33, "ask_size": 2124.0, "iv": 0.3578, "open_interest": 21914.0, "volume": 2454.0, "delta": -0.3157, "gamma": 0.2494, "vega": 0.0144, "theta": -0.0092, "rho": -0.0031, "theo": 0.3058, "change": -0.14, "open": 0.39, "high": 0.42, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:39:55", "percent_change": -31.8182, "prev_day_close": 0.439999997615814}, {"option": "NU260918C00015000", "bid": 0.3, "bid_size": 1.0, "ask": 0.42, "ask_size": 122.0, "iv": 0.3515, "open_interest": 45128.0, "volume": 5526.0, "delta": 0.4157, "gamma": 0.277, "vega": 0.0158, "theta": -0.0098, "rho": 0.0043, "theo": 0.3988, "change": 0.1, "open": 0.32, "high": 0.52, "low": 0.32, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:55:11", "percent_change": 34.4828, "prev_day_close": 0.290000006556511}, {"option": "NU260918P00015000", "bid": 0.77, "bid_size": 119.0, "ask": 0.83, "ask_size": 2747.0, "iv": 0.3584, "open_interest": 14019.0, "volume": 229.0, "delta": -0.5929, "gamma": 0.2832, "vega": 0.0156, "theta": -0.01, "rho": -0.0052, "theo": 0.783, "change": -0.31, "open": 0.96, "high": 0.96, "low": 0.67, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T14:39:51", "percent_change": -30.0971, "prev_day_close": 1.03000003099442}, {"option": "NU260918C00016000", "bid": 0.13, "bid_size": 1027.0, "ask": 0.15, "ask_size": 105.0, "iv": 0.3493, "open_interest": 28630.0, "volume": 4568.0, "delta": 0.2014, "gamma": 0.1908, "vega": 0.0114, "theta": -0.0073, "rho": 0.0021, "theo": 0.1557, "change": 0.04, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-21T15:59:50", "percent_change": 40.0, "prev_day_close": 0.100000001490116}, {"option": "NU260918P00016000", "bid": 1.47, "bid_size": 458.0, "ask": 1.67, "ask_size": 3667.0, "iv": 0.3839, "open_interest": 1694.0, "volume": 11.0, "delta": -0.8136, "gamma": 0.1999, "vega": 0.0108, "theta": -0.0077, "rho": -0.0055, "theo": 1.5475, "change": -0.29, "open": 1.47, "high": 1.54, "low": 1.37, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-08-21T15:27:07", "percent_change": -16.3842, "prev_day_close": 1.76999998092651}, {"option": "NU260918C00017000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 1740.0, "iv": 0.3933, "open_interest": 17350.0, "volume": 37.0, "delta": 0.0913, "gamma": 0.1038, "vega": 0.0067, "theta": -0.0045, "rho": 0.001, "theo": 0.0624, "change": 0.025, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T14:26:22", "percent_change": 71.4286, "prev_day_close": 0.034999999217689}, {"option": "NU260918P00017000", "bid": 2.23, "bid_size": 2565.0, "ask": 2.62, "ask_size": 2357.0, "iv": 0.0, "open_interest": 2099.0, "volume": 1033.0, "delta": -0.9292, "gamma": 0.1124, "vega": 0.0056, "theta": -0.005, "rho": -0.0037, "theo": 2.4645, "change": -0.385, "open": 2.46, "high": 2.46, "low": 2.37, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-08-21T10:45:44", "percent_change": -13.9746, "prev_day_close": 2.75499999523163}, {"option": "NU260918C00018000", "bid": 0.01, "bid_size": 630.0, "ask": 0.03, "ask_size": 1563.0, "iv": 0.3971, "open_interest": 7242.0, "volume": 70.0, "delta": 0.0421, "gamma": 0.0529, "vega": 0.0037, "theta": -0.0026, "rho": 0.0004, "theo": 0.0268, "change": 0.04, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:45:23", "percent_change": 200.0, "prev_day_close": 0.0199999995529652}, {"option": "NU260918P00018000", "bid": 2.53, "bid_size": 10.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0498, "vega": 0.0021, "theta": -0.0025, "rho": -0.0014, "theo": 3.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-18T15:52:12", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NU260918C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 2495.0, "iv": 0.4798, "open_interest": 1006.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.027, "vega": 0.002, "theta": -0.0015, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T11:59:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260918P00019000", "bid": 3.05, "bid_size": 75.0, "ask": 5.6, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0148, "vega": 0.0005, "theta": -0.0007, "rho": -0.0005, "theo": 4.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-08-20T15:05:11", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "NU260918C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 70.0, "iv": 0.5326, "open_interest": 6991.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0141, "vega": 0.0011, "theta": -0.0009, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T12:17:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NU260918P00020000", "bid": 3.3, "bid_size": 10.0, "ask": 6.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 5.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-08-13T13:41:45", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NU260918C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 115.0, "iv": 0.6012, "open_interest": 550.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-13T11:35:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NU260918P00021000", "bid": 4.95, "bid_size": 52.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.59, "last_trade_time": "2026-08-04T10:35:10", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NU260918C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 159.0, "iv": 0.6652, "open_interest": 6432.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0042, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T09:33:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260918P00022000", "bid": 5.35, "bid_size": 10.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-03-12T11:12:54", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NU260918C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 3450.0, "iv": 1.0242, "open_interest": 465.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-21T09:50:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU260918P00023000", "bid": 6.35, "bid_size": 10.0, "ask": 9.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.44, "last_trade_time": "2026-08-18T10:41:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "NU260918C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1206.0, "iv": 1.0953, "open_interest": 1.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-07-09T15:09:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU260918P00024000", "bid": 8.4, "bid_size": 10.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-08-20T15:05:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NU260918C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 346.0, "iv": 0.8361, "open_interest": 725.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T10:21:36", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NU260918P00025000", "bid": 8.35, "bid_size": 10.0, "ask": 12.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-17T10:43:47", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NU260918C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 190.0, "iv": 0.8921, "open_interest": 269.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU260918P00027000", "bid": 11.05, "bid_size": 10.0, "ask": 13.9, "ask_size": 20.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-08-06T11:35:53", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "NU260918C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1146.0, "iv": 1.1394, "open_interest": 223.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T11:12:57", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "NU260918P00030000", "bid": 13.95, "bid_size": 10.0, "ask": 16.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-06-11T12:25:12", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "NU260925C00007000", "bid": 6.75, "bid_size": 922.0, "ask": 9.1, "ask_size": 1138.0, "iv": 1.956, "open_interest": 145.0, "volume": 162.0, "delta": 0.9988, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0003, "rho": 0.0066, "theo": 7.6076, "change": 0.375, "open": 7.71, "high": 8.55, "low": 7.6, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T15:34:24", "percent_change": 5.15464, "prev_day_close": 7.27500009536743}, {"option": "NU260925P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1244.0, "iv": 2.0497, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925C00008000", "bid": 5.5, "bid_size": 894.0, "ask": 7.7, "ask_size": 98.0, "iv": 0.0, "open_interest": 29.0, "volume": 202.0, "delta": 0.9973, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0005, "rho": 0.0076, "theo": 6.6132, "change": 0.05, "open": 6.65, "high": 6.96, "low": 6.65, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-08-21T15:22:33", "percent_change": 0.751882, "prev_day_close": 6.64999985694885}, {"option": "NU260925P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1254.0, "iv": 1.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925C00008500", "bid": 5.8, "bid_size": 122.0, "ask": 8.2, "ask_size": 32.0, "iv": 2.2059, "open_interest": 24.0, "volume": 72.0, "delta": 0.996, "gamma": 0.0043, "vega": 0.0006, "theta": -0.0006, "rho": 0.008, "theo": 6.1165, "change": 0.415, "open": 6.2, "high": 6.45, "low": 6.2, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-21T12:59:56", "percent_change": 7.12446, "prev_day_close": 5.82500004768372}, {"option": "NU260925P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1261.0, "iv": 1.6031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925C00009000", "bid": 4.8, "bid_size": 272.0, "ask": 5.85, "ask_size": 66.0, "iv": 0.0, "open_interest": 11.0, "volume": 4.0, "delta": 0.9941, "gamma": 0.0062, "vega": 0.0008, "theta": -0.0007, "rho": 0.0085, "theo": 5.6202, "change": 0.0, "open": 5.85, "high": 5.85, "low": 5.6, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T13:14:24", "percent_change": -8.36556e-07, "prev_day_close": 5.70000004768372}, {"option": "NU260925P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1214.0, "iv": 1.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0062, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NU260925C00009500", "bid": 4.7, "bid_size": 41.0, "ask": 6.85, "ask_size": 34.0, "iv": 1.6575, "open_interest": 8.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.009, "vega": 0.0012, "theta": -0.0009, "rho": 0.0089, "theo": 5.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-14T15:01:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NU260925P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1259.0, "iv": 1.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.009, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925C00010000", "bid": 4.2, "bid_size": 42.0, "ask": 5.05, "ask_size": 41.0, "iv": 0.5346, "open_interest": 10.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0131, "vega": 0.0016, "theta": -0.0012, "rho": 0.0094, "theo": 4.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-20T11:20:22", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "NU260925P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 272.0, "iv": 0.8323, "open_interest": 1.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0131, "vega": 0.0016, "theta": -0.0012, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T11:44:46", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU260925C00010500", "bid": 3.75, "bid_size": 35.0, "ask": 4.95, "ask_size": 32.0, "iv": 0.9459, "open_interest": 1.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0192, "vega": 0.0022, "theta": -0.0016, "rho": 0.0097, "theo": 4.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.09, "last_trade_time": "2026-08-12T12:09:44", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "NU260925P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 1.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0193, "vega": 0.0022, "theta": -0.0016, "rho": -0.0003, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925C00011000", "bid": 3.25, "bid_size": 33.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.674, "open_interest": 1.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0285, "vega": 0.003, "theta": -0.002, "rho": 0.0101, "theo": 3.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-12T12:10:59", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "NU260925P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 0.9997, "open_interest": 2.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0287, "vega": 0.003, "theta": -0.002, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T12:46:45", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "NU260925C00011500", "bid": 2.67, "bid_size": 40.0, "ask": 3.95, "ask_size": 32.0, "iv": 0.6992, "open_interest": 6.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0425, "vega": 0.0041, "theta": -0.0027, "rho": 0.0104, "theo": 3.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-14T09:31:37", "percent_change": 0.0, "prev_day_close": 3.34000015258789}, {"option": "NU260925P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 0.8916, "open_interest": 36.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0427, "vega": 0.0042, "theta": -0.0027, "rho": -0.0006, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-11T15:47:17", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "NU260925C00012000", "bid": 2.55, "bid_size": 39.0, "ask": 3.1, "ask_size": 45.0, "iv": 0.622, "open_interest": 22.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0631, "vega": 0.0058, "theta": -0.0035, "rho": 0.0105, "theo": 2.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-14T14:57:34", "percent_change": 0.0, "prev_day_close": 2.9300000667572}, {"option": "NU260925P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2510.0, "iv": 0.5674, "open_interest": 234.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0636, "vega": 0.0058, "theta": -0.0035, "rho": -0.0009, "theo": 0.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T13:56:21", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NU260925C00012500", "bid": 1.75, "bid_size": 87.0, "ask": 2.57, "ask_size": 65.0, "iv": 0.3206, "open_interest": 13.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0926, "vega": 0.0079, "theta": -0.0046, "rho": 0.0105, "theo": 2.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-08-20T15:50:21", "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "NU260925P00012500", "bid": 0.01, "bid_size": 10.0, "ask": 0.2, "ask_size": 1316.0, "iv": 0.4311, "open_interest": 230.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0934, "vega": 0.0079, "theta": -0.0046, "rho": -0.0013, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T13:57:30", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "NU260925C00013000", "bid": 1.57, "bid_size": 2317.0, "ask": 1.85, "ask_size": 86.0, "iv": 0.3234, "open_interest": 40.0, "volume": 12.0, "delta": 0.8508, "gamma": 0.1319, "vega": 0.0106, "theta": -0.0058, "rho": 0.0102, "theo": 1.7733, "change": 0.24, "open": 1.65, "high": 1.8, "low": 1.65, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T10:00:39", "percent_change": 15.894, "prev_day_close": 1.50999999046326}, {"option": "NU260925P00013000", "bid": 0.01, "bid_size": 1992.0, "ask": 0.25, "ask_size": 3418.0, "iv": 0.3766, "open_interest": 135.0, "volume": 2.0, "delta": -0.1513, "gamma": 0.1332, "vega": 0.0107, "theta": -0.0059, "rho": -0.002, "theo": 0.1439, "change": -0.05, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T15:27:28", "percent_change": -27.7778, "prev_day_close": 0.179999999701977}, {"option": "NU260925C00013500", "bid": 0.99, "bid_size": 1076.0, "ask": 1.59, "ask_size": 862.0, "iv": 0.3163, "open_interest": 103.0, "volume": 5.0, "delta": 0.7757, "gamma": 0.178, "vega": 0.0136, "theta": -0.0072, "rho": 0.0095, "theo": 1.3621, "change": 0.315, "open": 1.51, "high": 1.51, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-21T12:53:01", "percent_change": 28.5068, "prev_day_close": 1.10499995946884}, {"option": "NU260925P00013500", "bid": 0.12, "bid_size": 3435.0, "ask": 0.29, "ask_size": 188.0, "iv": 0.3522, "open_interest": 38.0, "volume": 6.0, "delta": -0.2273, "gamma": 0.1802, "vega": 0.0136, "theta": -0.0073, "rho": -0.0029, "theo": 0.2315, "change": -0.1, "open": 0.25, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T15:29:43", "percent_change": -31.25, "prev_day_close": 0.319999992847443}, {"option": "NU260925C00014000", "bid": 0.82, "bid_size": 3087.0, "ask": 1.07, "ask_size": 102.0, "iv": 0.3251, "open_interest": 165.0, "volume": 13.0, "delta": 0.6754, "gamma": 0.221, "vega": 0.0163, "theta": -0.0084, "rho": 0.0085, "theo": 1.001, "change": 0.225, "open": 1.13, "high": 1.13, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T15:50:03", "percent_change": 29.0323, "prev_day_close": 0.775000005960464}, {"option": "NU260925P00014000", "bid": 0.13, "bid_size": 3771.0, "ask": 0.44, "ask_size": 59.0, "iv": 0.3071, "open_interest": 240.0, "volume": 184.0, "delta": -0.3291, "gamma": 0.2242, "vega": 0.0163, "theta": -0.0085, "rho": -0.0041, "theo": 0.3699, "change": -0.075, "open": 0.36, "high": 0.43, "low": 0.3, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-08-21T14:11:14", "percent_change": -15.1515, "prev_day_close": 0.49499998986721}, {"option": "NU260925C00014500", "bid": 0.47, "bid_size": 3717.0, "ask": 0.83, "ask_size": 719.0, "iv": 0.323, "open_interest": 59.0, "volume": 78.0, "delta": 0.5565, "gamma": 0.2465, "vega": 0.0178, "theta": -0.0091, "rho": 0.0071, "theo": 0.7051, "change": 0.175, "open": 0.64, "high": 0.83, "low": 0.64, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-21T15:49:57", "percent_change": 32.7103, "prev_day_close": 0.534999996423721}, {"option": "NU260925P00014500", "bid": 0.52, "bid_size": 11.0, "ask": 0.69, "ask_size": 2268.0, "iv": 0.3711, "open_interest": 61.0, "volume": 34.0, "delta": -0.45, "gamma": 0.2512, "vega": 0.0178, "theta": -0.0092, "rho": -0.0054, "theo": 0.5744, "change": -0.21, "open": 0.54, "high": 0.55, "low": 0.52, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T14:09:19", "percent_change": -27.6316, "prev_day_close": 0.760000020265579}, {"option": "NU260925C00015000", "bid": 0.41, "bid_size": 1062.0, "ask": 0.57, "ask_size": 2924.0, "iv": 0.3592, "open_interest": 149.0, "volume": 9.0, "delta": 0.4344, "gamma": 0.2455, "vega": 0.0178, "theta": -0.009, "rho": 0.0056, "theo": 0.4807, "change": 0.155, "open": 0.45, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T14:46:54", "percent_change": 42.4658, "prev_day_close": 0.364999994635582}, {"option": "NU260925P00015000", "bid": 0.8, "bid_size": 17.0, "ask": 1.15, "ask_size": 3965.0, "iv": 0.4236, "open_interest": 335.0, "volume": 1.0, "delta": -0.5747, "gamma": 0.2516, "vega": 0.0177, "theta": -0.0093, "rho": -0.0065, "theo": 0.8515, "change": -0.16, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-21T09:38:55", "percent_change": -14.6789, "prev_day_close": 1.08999997377396}, {"option": "NU260925C00015500", "bid": 0.12, "bid_size": 4096.0, "ask": 0.39, "ask_size": 177.0, "iv": 0.3169, "open_interest": 230.0, "volume": 98.0, "delta": 0.3247, "gamma": 0.2213, "vega": 0.0163, "theta": -0.0084, "rho": 0.0042, "theo": 0.3218, "change": 0.11, "open": 0.33, "high": 0.38, "low": 0.33, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T14:56:23", "percent_change": 45.8333, "prev_day_close": 0.239999994635582}, {"option": "NU260925P00015500", "bid": 1.13, "bid_size": 13.0, "ask": 1.41, "ask_size": 2806.0, "iv": 0.4049, "open_interest": 67.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.2287, "vega": 0.0159, "theta": -0.0086, "rho": -0.0071, "theo": 1.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-08-20T15:33:12", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "NU260925C00016000", "bid": 0.12, "bid_size": 2399.0, "ask": 0.3, "ask_size": 1648.0, "iv": 0.3639, "open_interest": 195.0, "volume": 50.0, "delta": 0.236, "gamma": 0.1851, "vega": 0.014, "theta": -0.0073, "rho": 0.0031, "theo": 0.2146, "change": 0.065, "open": 0.21, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:14:05", "percent_change": 44.8276, "prev_day_close": 0.144999999552965}, {"option": "NU260925P00016000", "bid": 1.51, "bid_size": 19.0, "ask": 1.78, "ask_size": 105.0, "iv": 0.4056, "open_interest": 9.0, "volume": 0.0, "delta": -0.7793, "gamma": 0.1938, "vega": 0.0133, "theta": -0.0076, "rho": -0.0071, "theo": 1.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-20T14:24:53", "percent_change": 0.0, "prev_day_close": 1.92999994754791}, {"option": "NU260925C00016500", "bid": 0.05, "bid_size": 1858.0, "ask": 0.17, "ask_size": 173.0, "iv": 0.3464, "open_interest": 99.0, "volume": 24.0, "delta": 0.1691, "gamma": 0.1472, "vega": 0.0115, "theta": -0.0061, "rho": 0.0022, "theo": 0.1438, "change": -0.025, "open": 0.18, "high": 0.18, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:32:53", "percent_change": -14.2857, "prev_day_close": 0.174999995157123}, {"option": "NU260925P00016500", "bid": 1.71, "bid_size": 511.0, "ask": 2.74, "ask_size": 565.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.157, "vega": 0.0105, "theta": -0.0065, "rho": -0.0067, "theo": 2.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27000004053116}, {"option": "NU260925C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2151.0, "iv": 0.3501, "open_interest": 406.0, "volume": 22.0, "delta": 0.1207, "gamma": 0.1137, "vega": 0.0092, "theta": -0.005, "rho": 0.0016, "theo": 0.0974, "change": -0.07, "open": 0.04, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T14:33:03", "percent_change": -46.6667, "prev_day_close": 0.150000000372529}, {"option": "NU260925P00017000", "bid": 2.2, "bid_size": 63.0, "ask": 3.75, "ask_size": 59.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.1239, "vega": 0.0078, "theta": -0.0054, "rho": -0.0055, "theo": 2.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "NU260925C00017500", "bid": 0.01, "bid_size": 1343.0, "ask": 0.27, "ask_size": 1661.0, "iv": 0.4882, "open_interest": 196.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0863, "vega": 0.0072, "theta": -0.004, "rho": 0.0011, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "NU260925P00017500", "bid": 2.66, "bid_size": 60.0, "ask": 4.0, "ask_size": 46.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0946, "vega": 0.0054, "theta": -0.0045, "rho": -0.0042, "theo": 2.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-17T10:41:51", "percent_change": 0.0, "prev_day_close": 4.00999999046326}, {"option": "NU260925C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.4602, "open_interest": 16.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.065, "vega": 0.0056, "theta": -0.0032, "rho": 0.0008, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T09:59:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925P00018000", "bid": 3.1, "bid_size": 27.0, "ask": 4.45, "ask_size": 32.0, "iv": 0.7662, "open_interest": 5.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0685, "vega": 0.0035, "theta": -0.0035, "rho": -0.003, "theo": 3.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-08-14T11:09:05", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "NU260925C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 304.0, "iv": 0.8014, "open_interest": 80.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0488, "vega": 0.0044, "theta": -0.0025, "rho": 0.0006, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T13:20:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925P00018500", "bid": 3.4, "bid_size": 17.0, "ask": 5.9, "ask_size": 32.0, "iv": 1.0852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0461, "vega": 0.0022, "theta": -0.0024, "rho": -0.0016, "theo": 3.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-18T15:54:27", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "NU260925C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 162.0, "iv": 1.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0368, "vega": 0.0034, "theta": -0.002, "rho": 0.0004, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925P00019000", "bid": 4.1, "bid_size": 31.0, "ask": 5.65, "ask_size": 32.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0278, "vega": 0.0012, "theta": -0.0014, "rho": -0.0012, "theo": 4.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-18T15:54:54", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "NU260925C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0278, "vega": 0.0026, "theta": -0.0016, "rho": 0.0003, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925P00019500", "bid": 4.6, "bid_size": 31.0, "ask": 5.95, "ask_size": 34.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0152, "vega": 0.0005, "theta": -0.0007, "rho": -0.0005, "theo": 4.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "NU260925C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 192.0, "iv": 0.9555, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.021, "vega": 0.002, "theta": -0.0012, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925P00020000", "bid": 5.1, "bid_size": 30.0, "ask": 6.9, "ask_size": 32.0, "iv": 1.1543, "open_interest": 1.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0075, "vega": 0.0002, "theta": -0.0003, "rho": -0.0001, "theo": 5.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-08-17T10:41:18", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "NU260925C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 1.0472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0123, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU260925P00021000", "bid": 6.1, "bid_size": 22.0, "ask": 7.7, "ask_size": 32.0, "iv": 1.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.435, "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": 6.90000009536743}, {"option": "NU260925C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 149.0, "iv": 1.1089, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0074, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU260925P00022000", "bid": 7.0, "bid_size": 33.0, "ask": 8.7, "ask_size": 32.0, "iv": 1.2276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.435, "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": 7.97500014305115}, {"option": "NU260925C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 177.0, "iv": 1.0897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "NU260925P00023000", "bid": 7.95, "bid_size": 35.0, "ask": 10.3, "ask_size": 32.0, "iv": 1.5265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.435, "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": 9.40000009536743}, {"option": "NU261002C00007000", "bid": 5.65, "bid_size": 150.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 12.0, "delta": 0.998, "gamma": 0.002, "vega": 0.0004, "theta": -0.0004, "rho": 0.008, "theo": 7.6146, "change": 0.7, "open": 7.55, "high": 7.85, "low": 7.55, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-21T11:48:40", "percent_change": 9.79021, "prev_day_close": 7.15000009536743}, {"option": "NU261002P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1121.0, "iv": 1.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.002, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002C00008000", "bid": 5.8, "bid_size": 89.0, "ask": 7.85, "ask_size": 43.0, "iv": 1.3473, "open_interest": 3.0, "volume": 16.0, "delta": 0.996, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0006, "rho": 0.0091, "theo": 6.6218, "change": 0.475, "open": 6.7, "high": 6.85, "low": 6.7, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T13:01:22", "percent_change": 7.50988, "prev_day_close": 6.32499980926514}, {"option": "NU261002P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 1118.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0006, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002C00008500", "bid": 5.2, "bid_size": 127.0, "ask": 7.25, "ask_size": 86.0, "iv": 1.0485, "open_interest": 3.0, "volume": 2.0, "delta": 0.9942, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0007, "rho": 0.0096, "theo": 6.126, "change": 0.45, "open": 6.45, "high": 6.45, "low": 6.35, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-08-21T11:46:01", "percent_change": 7.62712, "prev_day_close": 5.89999985694885}, {"option": "NU261002P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1085.0, "iv": 1.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0055, "vega": 0.0009, "theta": -0.0007, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002C00009000", "bid": 5.2, "bid_size": 46.0, "ask": 6.05, "ask_size": 46.0, "iv": 0.565, "open_interest": 4.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0077, "vega": 0.0012, "theta": -0.0009, "rho": 0.0101, "theo": 5.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-08-20T10:57:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "NU261002P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1080.0, "iv": 1.3447, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0077, "vega": 0.0012, "theta": -0.0009, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002C00009500", "bid": 4.7, "bid_size": 42.0, "ask": 5.55, "ask_size": 37.0, "iv": 0.452, "open_interest": 5.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0109, "vega": 0.0016, "theta": -0.0011, "rho": 0.0106, "theo": 5.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-14T15:01:27", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NU261002P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 1.2302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0109, "vega": 0.0016, "theta": -0.0011, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU261002C00010000", "bid": 4.25, "bid_size": 47.0, "ask": 5.05, "ask_size": 44.0, "iv": 0.582, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0156, "vega": 0.0022, "theta": -0.0014, "rho": 0.0111, "theo": 4.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-20T10:23:23", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "NU261002P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0157, "vega": 0.0022, "theta": -0.0014, "rho": -0.0003, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002C00010500", "bid": 3.75, "bid_size": 39.0, "ask": 4.55, "ask_size": 35.0, "iv": 0.5076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0224, "vega": 0.0029, "theta": -0.0017, "rho": 0.0116, "theo": 4.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "NU261002P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0226, "vega": 0.0029, "theta": -0.0018, "rho": -0.0004, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002C00011000", "bid": 3.25, "bid_size": 55.0, "ask": 4.05, "ask_size": 37.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0324, "vega": 0.004, "theta": -0.0022, "rho": 0.012, "theo": 3.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "NU261002P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0326, "vega": 0.004, "theta": -0.0022, "rho": -0.0006, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "NU261002C00011500", "bid": 2.69, "bid_size": 61.0, "ask": 3.55, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0469, "vega": 0.0054, "theta": -0.0028, "rho": 0.0122, "theo": 3.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-08-13T12:40:10", "percent_change": 0.0, "prev_day_close": 3.26500010490418}, {"option": "NU261002P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1179.0, "iv": 0.8157, "open_interest": 1.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0472, "vega": 0.0054, "theta": -0.0029, "rho": -0.0009, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T11:50:54", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "NU261002C00012000", "bid": 2.59, "bid_size": 27.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0673, "vega": 0.0072, "theta": -0.0036, "rho": 0.0124, "theo": 2.714, "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": 2.92500007152557}, {"option": "NU261002P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.4139, "open_interest": 1.0, "volume": 2.0, "delta": -0.0778, "gamma": 0.0679, "vega": 0.0073, "theta": -0.0037, "rho": -0.0012, "theo": 0.0781, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T14:38:55", "percent_change": -5.88235, "prev_day_close": 0.0849999990314245}, {"option": "NU261002C00012500", "bid": 2.11, "bid_size": 135.0, "ask": 2.61, "ask_size": 265.0, "iv": 0.5058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.095, "vega": 0.0096, "theta": -0.0046, "rho": 0.0123, "theo": 2.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40499997138977}, {"option": "NU261002P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 5.0, "iv": 0.3531, "open_interest": 38.0, "volume": 3.0, "delta": -0.1151, "gamma": 0.0959, "vega": 0.0097, "theta": -0.0047, "rho": -0.0018, "theo": 0.1187, "change": -0.04, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:49:21", "percent_change": -28.5714, "prev_day_close": 0.139999996870756}, {"option": "NU261002C00013000", "bid": 1.66, "bid_size": 517.0, "ask": 2.12, "ask_size": 1335.0, "iv": 0.442, "open_interest": 7.0, "volume": 4.0, "delta": 0.8331, "gamma": 0.1296, "vega": 0.0125, "theta": -0.0057, "rho": 0.0119, "theo": 1.8227, "change": 0.395, "open": 1.7, "high": 2.0, "low": 1.7, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T11:37:16", "percent_change": 24.6106, "prev_day_close": 1.60499995946884}, {"option": "NU261002P00013000", "bid": 0.01, "bid_size": 1876.0, "ask": 0.18, "ask_size": 1.0, "iv": 0.312, "open_interest": 228.0, "volume": 2.0, "delta": -0.1692, "gamma": 0.131, "vega": 0.0125, "theta": -0.0058, "rho": -0.0027, "theo": 0.1828, "change": -0.055, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-21T10:47:49", "percent_change": -24.4444, "prev_day_close": 0.224999994039536}, {"option": "NU261002C00013500", "bid": 1.16, "bid_size": 173.0, "ask": 1.49, "ask_size": 84.0, "iv": 0.3079, "open_interest": 11.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.1676, "vega": 0.0155, "theta": -0.0069, "rho": 0.0111, "theo": 1.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-20T15:40:16", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "NU261002P00013500", "bid": 0.24, "bid_size": 44.0, "ask": 0.29, "ask_size": 1.0, "iv": 0.3636, "open_interest": 25.0, "volume": 6.0, "delta": -0.2438, "gamma": 0.1698, "vega": 0.0155, "theta": -0.007, "rho": -0.0038, "theo": 0.2823, "change": -0.09, "open": 0.21, "high": 0.28, "low": 0.21, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T15:44:49", "percent_change": -24.3243, "prev_day_close": 0.370000004768372}, {"option": "NU261002C00014000", "bid": 0.81, "bid_size": 3326.0, "ask": 1.13, "ask_size": 96.0, "iv": 0.3067, "open_interest": 40.0, "volume": 1.0, "delta": 0.6658, "gamma": 0.2014, "vega": 0.018, "theta": -0.0078, "rho": 0.0099, "theo": 1.0733, "change": 0.275, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-08-21T13:33:43", "percent_change": 31.7919, "prev_day_close": 0.865000009536743}, {"option": "NU261002P00014000", "bid": 0.24, "bid_size": 3638.0, "ask": 0.46, "ask_size": 20.0, "iv": 0.3194, "open_interest": 192.0, "volume": 9.0, "delta": -0.339, "gamma": 0.2046, "vega": 0.0181, "theta": -0.008, "rho": -0.0051, "theo": 0.4313, "change": -0.165, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T14:49:21", "percent_change": -29.2035, "prev_day_close": 0.564999997615814}, {"option": "NU261002C00014500", "bid": 0.6, "bid_size": 3484.0, "ask": 0.88, "ask_size": 572.0, "iv": 0.3378, "open_interest": 9.0, "volume": 2.0, "delta": 0.5583, "gamma": 0.2212, "vega": 0.0195, "theta": -0.0084, "rho": 0.0084, "theo": 0.783, "change": 0.415, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-21T09:36:10", "percent_change": 66.4, "prev_day_close": 0.625}, {"option": "NU261002P00014500", "bid": 0.58, "bid_size": 171.0, "ask": 0.71, "ask_size": 1107.0, "iv": 0.3618, "open_interest": 98.0, "volume": 4.0, "delta": -0.4485, "gamma": 0.2257, "vega": 0.0195, "theta": -0.0086, "rho": -0.0064, "theo": 0.6411, "change": -0.265, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T13:03:39", "percent_change": -32.5153, "prev_day_close": 0.814999997615814}, {"option": "NU261002C00015000", "bid": 0.36, "bid_size": 3674.0, "ask": 0.61, "ask_size": 24.0, "iv": 0.3228, "open_interest": 134.0, "volume": 6.0, "delta": 0.4485, "gamma": 0.2218, "vega": 0.0196, "theta": -0.0084, "rho": 0.0069, "theo": 0.5569, "change": 0.19, "open": 0.85, "high": 0.85, "low": 0.63, "tick": "no_change", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T15:33:13", "percent_change": 43.1818, "prev_day_close": 0.439999997615814}, {"option": "NU261002P00015000", "bid": 0.85, "bid_size": 142.0, "ask": 1.16, "ask_size": 3142.0, "iv": 0.4051, "open_interest": 66.0, "volume": 0.0, "delta": -0.5608, "gamma": 0.2275, "vega": 0.0195, "theta": -0.0086, "rho": -0.0077, "theo": 0.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-19T12:48:06", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "NU261002C00015500", "bid": 0.17, "bid_size": 2499.0, "ask": 0.41, "ask_size": 27.0, "iv": 0.3075, "open_interest": 20.0, "volume": 1.0, "delta": 0.3478, "gamma": 0.2049, "vega": 0.0183, "theta": -0.0079, "rho": 0.0054, "theo": 0.3902, "change": 0.115, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T11:20:19", "percent_change": 38.9831, "prev_day_close": 0.295000001788139}, {"option": "NU261002P00015500", "bid": 1.18, "bid_size": 11.0, "ask": 1.49, "ask_size": 2902.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.2119, "vega": 0.0179, "theta": -0.0082, "rho": -0.0084, "theo": 1.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-17T15:24:59", "percent_change": 0.0, "prev_day_close": 1.50500005483627}, {"option": "NU261002C00016000", "bid": 0.18, "bid_size": 2623.0, "ask": 0.31, "ask_size": 613.0, "iv": 0.3531, "open_interest": 213.0, "volume": 37.0, "delta": 0.2633, "gamma": 0.1777, "vega": 0.0162, "theta": -0.0071, "rho": 0.0041, "theo": 0.2719, "change": 0.11, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T14:35:07", "percent_change": 61.1111, "prev_day_close": 0.179999999701977}, {"option": "NU261002P00016000", "bid": 1.37, "bid_size": 37.0, "ask": 1.87, "ask_size": 50.0, "iv": 0.3585, "open_interest": 2.0, "volume": 0.0, "delta": -0.752, "gamma": 0.1858, "vega": 0.0156, "theta": -0.0074, "rho": -0.0088, "theo": 1.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-17T12:56:24", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NU261002C00016500", "bid": 0.01, "bid_size": 1089.0, "ask": 0.24, "ask_size": 162.0, "iv": 0.3277, "open_interest": 48.0, "volume": 0.0, "delta": 0.1964, "gamma": 0.1473, "vega": 0.0138, "theta": -0.0061, "rho": 0.003, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T10:29:01", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "NU261002P00016500", "bid": 1.8, "bid_size": 446.0, "ask": 2.6, "ask_size": 566.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.822, "gamma": 0.1567, "vega": 0.0129, "theta": -0.0065, "rho": -0.0085, "theo": 2.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "NU261002C00017000", "bid": 0.01, "bid_size": 1394.0, "ask": 0.14, "ask_size": 171.0, "iv": 0.3301, "open_interest": 1.0, "volume": 4.0, "delta": 0.1456, "gamma": 0.1185, "vega": 0.0114, "theta": -0.0052, "rho": 0.0023, "theo": 0.1334, "change": -0.205, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:24:24", "percent_change": -63.0769, "prev_day_close": 0.324999986216426}, {"option": "NU261002P00017000", "bid": 2.22, "bid_size": 156.0, "ask": 3.3, "ask_size": 221.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.129, "vega": 0.0101, "theta": -0.0056, "rho": -0.0077, "theo": 2.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "NU261002C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 1190.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0936, "vega": 0.0093, "theta": -0.0043, "rho": 0.0017, "theo": 0.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "NU261002P00017500", "bid": 2.68, "bid_size": 71.0, "ask": 3.75, "ask_size": 71.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.1041, "vega": 0.0075, "theta": -0.0048, "rho": -0.0064, "theo": 2.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19000005722046}, {"option": "NU261002C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.3827, "open_interest": 25.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0731, "vega": 0.0074, "theta": -0.0035, "rho": 0.0012, "theo": 0.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-17T10:46:27", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "NU261002P00018000", "bid": 3.15, "bid_size": 58.0, "ask": 4.25, "ask_size": 59.0, "iv": 0.6521, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0809, "vega": 0.0052, "theta": -0.004, "rho": -0.0047, "theo": 3.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "NU261002C00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.7301, "open_interest": 20.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0568, "vega": 0.006, "theta": -0.0029, "rho": 0.0009, "theo": 0.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T13:11:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NU261002P00018500", "bid": 3.6, "bid_size": 55.0, "ask": 4.75, "ask_size": 59.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0594, "vega": 0.0034, "theta": -0.0031, "rho": -0.0033, "theo": 3.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "NU261002C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0441, "vega": 0.0048, "theta": -0.0023, "rho": 0.0007, "theo": 0.0359, "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": 0.375}, {"option": "NU261002P00019000", "bid": 3.7, "bid_size": 54.0, "ask": 5.25, "ask_size": 49.0, "iv": 0.522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0397, "vega": 0.002, "theta": -0.0021, "rho": -0.0019, "theo": 4.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "NU261002C00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 145.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0342, "vega": 0.0038, "theta": -0.0019, "rho": 0.0005, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "NU261002P00019500", "bid": 4.3, "bid_size": 50.0, "ask": 5.75, "ask_size": 33.0, "iv": 0.6325, "open_interest": 1.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.024, "vega": 0.001, "theta": -0.0012, "rho": -0.0009, "theo": 4.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T10:40:37", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "NU261002C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.8708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0266, "vega": 0.003, "theta": -0.0015, "rho": 0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002P00020000", "bid": 4.7, "bid_size": 34.0, "ask": 6.35, "ask_size": 35.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0132, "vega": 0.0006, "theta": -0.0006, "rho": -0.0004, "theo": 5.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-17T10:40:51", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "NU261002C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0163, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "NU261002P00021000", "bid": 5.85, "bid_size": 54.0, "ask": 7.4, "ask_size": 54.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 6.4351, "change": 0.0, "open": 0.0, "high": 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": "NU261002C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 1.0319, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0101, "vega": 0.0012, "theta": -0.0007, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002P00022000", "bid": 6.65, "bid_size": 53.0, "ask": 8.4, "ask_size": 53.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.435, "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": 8.07499980926514}, {"option": "NU261002C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NU261002P00023000", "bid": 7.65, "bid_size": 52.0, "ask": 9.6, "ask_size": 52.0, "iv": 1.0045, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.435, "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": 8.34999990463257}, {"option": "NU261016C00001000", "bid": 13.4, "bid_size": 1599.0, "ask": 13.95, "ask_size": 1441.0, "iv": 4.1328, "open_interest": 276.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0013, "theo": 13.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-08-18T10:07:07", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "NU261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.24, "open_interest": 0.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:56:25", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "NU261016C00002000", "bid": 10.6, "bid_size": 13.0, "ask": 14.7, "ask_size": 25.0, "iv": 2.7607, "open_interest": 2.0, "volume": 2.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.003, "theo": 12.5853, "change": 0.665, "open": 12.5, "high": 12.59, "low": 12.5, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-08-21T10:16:59", "percent_change": 5.57652, "prev_day_close": 11.9250001907349}, {"option": "NU261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 2.3621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU261016C00003000", "bid": 9.65, "bid_size": 10.0, "ask": 13.7, "ask_size": 32.0, "iv": 2.2939, "open_interest": 11.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0046, "theo": 11.5924, "change": 0.6, "open": 11.6, "high": 11.75, "low": 11.6, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T10:44:48", "percent_change": 5.38117, "prev_day_close": 11.1500000953674}, {"option": "NU261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 363.0, "iv": 4.8068, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-09T15:10:55", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "NU261016C00004000", "bid": 9.1, "bid_size": 10.0, "ask": 12.7, "ask_size": 20.0, "iv": 2.5203, "open_interest": 3.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0061, "theo": 10.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-13T09:53:19", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "NU261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 320.0, "iv": 3.8852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "NU261016C00005000", "bid": 7.65, "bid_size": 11.0, "ask": 11.75, "ask_size": 22.0, "iv": 1.6226, "open_interest": 52.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0076, "theo": 9.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-07-17T14:16:01", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NU261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1807.0, "iv": 1.6971, "open_interest": 25.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-24T15:59:30", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "NU261016C00006000", "bid": 7.05, "bid_size": 30.0, "ask": 10.7, "ask_size": 20.0, "iv": 1.7297, "open_interest": 9.0, "volume": 4.0, "delta": 0.9967, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0004, "rho": 0.0091, "theo": 8.6156, "change": 0.175, "open": 8.55, "high": 8.75, "low": 8.55, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T10:21:14", "percent_change": 2.04082, "prev_day_close": 8.57499980926514}, {"option": "NU261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1409.0, "iv": 1.0537, "open_interest": 41.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T10:09:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261016C00007000", "bid": 6.6, "bid_size": 86.0, "ask": 9.7, "ask_size": 92.0, "iv": 1.819, "open_interest": 1.0, "volume": 2.0, "delta": 0.9947, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0006, "rho": 0.0105, "theo": 7.6248, "change": 0.15, "open": 7.6, "high": 7.75, "low": 7.6, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T10:21:40", "percent_change": 1.97369, "prev_day_close": 7.59999990463257}, {"option": "NU261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 566.0, "iv": 0.8069, "open_interest": 19.0, "volume": 1.0, "delta": -0.005, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0073, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:32:57", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NU261016C00008000", "bid": 6.5, "bid_size": 66.0, "ask": 6.75, "ask_size": 41.0, "iv": 0.5183, "open_interest": 9.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0058, "vega": 0.0013, "theta": -0.0008, "rho": 0.012, "theo": 6.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-07-14T10:10:54", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NU261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 326.0, "iv": 0.6721, "open_interest": 193.0, "volume": 1.0, "delta": -0.0085, "gamma": 0.0059, "vega": 0.0013, "theta": -0.0008, "rho": -0.0002, "theo": 0.0115, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:01", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NU261016C00009000", "bid": 5.5, "bid_size": 51.0, "ask": 5.8, "ask_size": 21.0, "iv": 0.6052, "open_interest": 5.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0108, "vega": 0.0022, "theta": -0.0011, "rho": 0.0134, "theo": 5.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-08-06T10:38:13", "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "NU261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2294.0, "iv": 0.584, "open_interest": 78.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0109, "vega": 0.0022, "theta": -0.0011, "rho": -0.0003, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T11:06:00", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NU261016C00010000", "bid": 4.6, "bid_size": 1621.0, "ask": 4.8, "ask_size": 1804.0, "iv": 0.6038, "open_interest": 628.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0205, "vega": 0.0037, "theta": -0.0017, "rho": 0.0146, "theo": 4.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-08-20T15:33:41", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "NU261016P00010000", "bid": 0.01, "bid_size": 793.0, "ask": 0.03, "ask_size": 1511.0, "iv": 0.4918, "open_interest": 3098.0, "volume": 2.0, "delta": -0.0276, "gamma": 0.0206, "vega": 0.0037, "theta": -0.0017, "rho": -0.0006, "theo": 0.0339, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:21:21", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "NU261016C00011000", "bid": 3.6, "bid_size": 312.0, "ask": 3.8, "ask_size": 131.0, "iv": 0.4653, "open_interest": 69.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0391, "vega": 0.0062, "theta": -0.0026, "rho": 0.0155, "theo": 3.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-08-19T12:39:35", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "NU261016P00011000", "bid": 0.04, "bid_size": 1699.0, "ask": 0.07, "ask_size": 90.0, "iv": 0.4636, "open_interest": 977.0, "volume": 1.0, "delta": -0.053, "gamma": 0.0394, "vega": 0.0062, "theta": -0.0026, "rho": -0.0012, "theo": 0.0644, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T11:58:29", "percent_change": -7.69231, "prev_day_close": 0.0649999994784594}, {"option": "NU261016C00012000", "bid": 2.67, "bid_size": 1981.0, "ask": 2.85, "ask_size": 693.0, "iv": 0.4125, "open_interest": 788.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0724, "vega": 0.0104, "theta": -0.0039, "rho": 0.0158, "theo": 2.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-20T12:36:32", "percent_change": 0.0, "prev_day_close": 2.4650000333786}, {"option": "NU261016P00012000", "bid": 0.11, "bid_size": 2534.0, "ask": 0.14, "ask_size": 36.0, "iv": 0.4282, "open_interest": 65817.0, "volume": 4.0, "delta": -0.1042, "gamma": 0.073, "vega": 0.0104, "theta": -0.004, "rho": -0.0023, "theo": 0.1303, "change": -0.04, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T14:20:33", "percent_change": -26.6667, "prev_day_close": 0.149999998509884}, {"option": "NU261016C00013000", "bid": 1.86, "bid_size": 2546.0, "ask": 1.98, "ask_size": 211.0, "iv": 0.3942, "open_interest": 2756.0, "volume": 36.0, "delta": 0.8006, "gamma": 0.1216, "vega": 0.016, "theta": -0.0057, "rho": 0.015, "theo": 1.9299, "change": 0.095, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T09:32:57", "percent_change": 5.67164, "prev_day_close": 1.67500001192093}, {"option": "NU261016P00013000", "bid": 0.26, "bid_size": 302.0, "ask": 0.35, "ask_size": 3058.0, "iv": 0.4195, "open_interest": 13637.0, "volume": 297.0, "delta": -0.2008, "gamma": 0.1229, "vega": 0.0161, "theta": -0.0058, "rho": -0.0043, "theo": 0.2741, "change": -0.085, "open": 0.32, "high": 0.32, "low": 0.24, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T15:28:17", "percent_change": -24.6377, "prev_day_close": 0.344999998807907}, {"option": "NU261016C00014000", "bid": 1.22, "bid_size": 23.0, "ask": 1.27, "ask_size": 20.0, "iv": 0.3926, "open_interest": 14234.0, "volume": 462.0, "delta": 0.6498, "gamma": 0.1687, "vega": 0.0212, "theta": -0.0072, "rho": 0.0126, "theo": 1.2245, "change": 0.215, "open": 1.12, "high": 1.43, "low": 1.11, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:41:59", "percent_change": 20.773, "prev_day_close": 1.0349999666214}, {"option": "NU261016P00014000", "bid": 0.57, "bid_size": 79.0, "ask": 0.74, "ask_size": 3948.0, "iv": 0.4252, "open_interest": 11578.0, "volume": 265.0, "delta": -0.3538, "gamma": 0.1714, "vega": 0.0212, "theta": -0.0074, "rho": -0.0073, "theo": 0.565, "change": -0.135, "open": 0.66, "high": 0.66, "low": 0.52, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T15:46:58", "percent_change": -18.8811, "prev_day_close": 0.715000003576279}, {"option": "NU261016C00015000", "bid": 0.72, "bid_size": 15.0, "ask": 0.74, "ask_size": 1.0, "iv": 0.3844, "open_interest": 16643.0, "volume": 476.0, "delta": 0.4708, "gamma": 0.1824, "vega": 0.0227, "theta": -0.0077, "rho": 0.0094, "theo": 0.7206, "change": 0.16, "open": 0.64, "high": 0.85, "low": 0.64, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:31:16", "percent_change": 27.1186, "prev_day_close": 0.590000003576279}, {"option": "NU261016P00015000", "bid": 1.07, "bid_size": 13.0, "ask": 1.18, "ask_size": 2805.0, "iv": 0.4088, "open_interest": 4192.0, "volume": 152.0, "delta": -0.5364, "gamma": 0.1868, "vega": 0.0226, "theta": -0.0079, "rho": -0.0102, "theo": 1.0604, "change": -0.215, "open": 1.0, "high": 1.06, "low": 0.97, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-21T15:46:38", "percent_change": -16.8627, "prev_day_close": 1.27499997615814}, {"option": "NU261016C00016000", "bid": 0.39, "bid_size": 1244.0, "ask": 0.42, "ask_size": 25.0, "iv": 0.3865, "open_interest": 11236.0, "volume": 133.0, "delta": 0.312, "gamma": 0.1588, "vega": 0.0202, "theta": -0.007, "rho": 0.0063, "theo": 0.4086, "change": 0.09, "open": 0.32, "high": 0.47, "low": 0.32, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:56:53", "percent_change": 29.0323, "prev_day_close": 0.310000002384186}, {"option": "NU261016P00016000", "bid": 1.65, "bid_size": 1117.0, "ask": 1.93, "ask_size": 3147.0, "iv": 0.4076, "open_interest": 1568.0, "volume": 263.0, "delta": -0.6997, "gamma": 0.1648, "vega": 0.0198, "theta": -0.0073, "rho": -0.0121, "theo": 1.7516, "change": -0.34, "open": 1.76, "high": 1.8, "low": 1.62, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-08-21T15:05:46", "percent_change": -17.0, "prev_day_close": 2.0}, {"option": "NU261016C00017000", "bid": 0.2, "bid_size": 183.0, "ask": 0.22, "ask_size": 75.0, "iv": 0.3882, "open_interest": 4957.0, "volume": 119.0, "delta": 0.1975, "gamma": 0.1204, "vega": 0.0159, "theta": -0.0057, "rho": 0.004, "theo": 0.2313, "change": 0.07, "open": 0.19, "high": 0.25, "low": 0.19, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T14:45:25", "percent_change": 43.75, "prev_day_close": 0.160000003874302}, {"option": "NU261016P00017000", "bid": 2.29, "bid_size": 4093.0, "ask": 2.78, "ask_size": 2687.0, "iv": 0.3691, "open_interest": 1697.0, "volume": 1474.0, "delta": -0.8192, "gamma": 0.1277, "vega": 0.0149, "theta": -0.006, "rho": -0.0119, "theo": 2.5809, "change": -0.17, "open": 2.52, "high": 2.58, "low": 2.52, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-08-21T10:10:14", "percent_change": -6.18182, "prev_day_close": 2.75}, {"option": "NU261016C00018000", "bid": 0.08, "bid_size": 2558.0, "ask": 0.11, "ask_size": 1305.0, "iv": 0.3824, "open_interest": 54077.0, "volume": 99.0, "delta": 0.1232, "gamma": 0.0848, "vega": 0.0117, "theta": -0.0043, "rho": 0.0025, "theo": 0.1332, "change": 0.025, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T15:59:35", "percent_change": 29.4118, "prev_day_close": 0.0850000008940697}, {"option": "NU261016P00018000", "bid": 3.2, "bid_size": 256.0, "ask": 3.55, "ask_size": 49.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8986, "gamma": 0.0936, "vega": 0.01, "theta": -0.0047, "rho": -0.01, "theo": 3.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-07-14T12:10:12", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "NU261016C00019000", "bid": 0.05, "bid_size": 156.0, "ask": 0.07, "ask_size": 173.0, "iv": 0.4102, "open_interest": 4798.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0578, "vega": 0.0083, "theta": -0.0031, "rho": 0.0016, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:59:39", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "NU261016P00019000", "bid": 4.15, "bid_size": 285.0, "ask": 5.15, "ask_size": 274.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0656, "vega": 0.0056, "theta": -0.0036, "rho": -0.0062, "theo": 4.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-06-25T09:36:06", "percent_change": 0.0, "prev_day_close": 5.12500011920929}, {"option": "NU261016C00020000", "bid": 0.03, "bid_size": 20.0, "ask": 0.05, "ask_size": 978.0, "iv": 0.4371, "open_interest": 2377.0, "volume": 3.0, "delta": 0.0488, "gamma": 0.039, "vega": 0.0059, "theta": -0.0023, "rho": 0.001, "theo": 0.0474, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T09:51:13", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "NU261016P00020000", "bid": 4.15, "bid_size": 23.0, "ask": 6.9, "ask_size": 78.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0384, "vega": 0.0024, "theta": -0.0023, "rho": -0.003, "theo": 5.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-08-18T10:46:42", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "NU261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 34.0, "iv": 0.4221, "open_interest": 1084.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0262, "vega": 0.0041, "theta": -0.0016, "rho": 0.0006, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T10:59:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261016P00021000", "bid": 6.0, "bid_size": 22.0, "ask": 7.1, "ask_size": 21.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0165, "vega": 0.0007, "theta": -0.0009, "rho": -0.001, "theo": 6.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-05-14T13:19:45", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NU261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1442.0, "iv": 0.4674, "open_interest": 224.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0177, "vega": 0.0029, "theta": -0.0012, "rho": 0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T14:13:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NU261016P00022000", "bid": 5.95, "bid_size": 10.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0048, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 7.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.53, "last_trade_time": "2026-06-15T10:15:57", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "NU261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 156.0, "iv": 0.5304, "open_interest": 9.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0121, "vega": 0.002, "theta": -0.0008, "rho": 0.0003, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T10:59:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU261016P00023000", "bid": 6.35, "bid_size": 10.0, "ask": 10.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-08-06T11:36:34", "percent_change": 0.0, "prev_day_close": 8.92499995231628}, {"option": "NU261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 491.0, "iv": 0.5718, "open_interest": 282.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0083, "vega": 0.0014, "theta": -0.0006, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-07-24T11:22:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU261016P00024000", "bid": 7.95, "bid_size": 62.0, "ask": 10.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.47, "last_trade_time": "2026-08-04T10:35:42", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "NU261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 98.0, "iv": 0.5884, "open_interest": 129.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0058, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-29T15:11:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NU261016P00025000", "bid": 9.15, "bid_size": 13.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-04-22T15:51:55", "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "NU261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 19.0, "iv": 0.6694, "open_interest": 19.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-14T15:19:43", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NU261016P00030000", "bid": 13.8, "bid_size": 10.0, "ask": 17.4, "ask_size": 20.0, "iv": 1.2108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-04-22T15:16:54", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "NU261120C00001000", "bid": 11.65, "bid_size": 12.0, "ask": 15.7, "ask_size": 20.0, "iv": 3.2428, "open_interest": 0.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0024, "theo": 13.5838, "change": 0.34, "open": 13.48, "high": 13.59, "low": 13.48, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-08-21T10:18:33", "percent_change": 2.56604, "prev_day_close": 13.25}, {"option": "NU261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 723.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NU261120C00002000", "bid": 10.6, "bid_size": 10.0, "ask": 14.7, "ask_size": 20.0, "iv": 2.1341, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0003, "rho": 0.0049, "theo": 12.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-08-19T10:54:39", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "NU261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1075.0, "iv": 5.0806, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-05T15:20:54", "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "NU261120C00003000", "bid": 9.6, "bid_size": 10.0, "ask": 13.75, "ask_size": 21.0, "iv": 1.76, "open_interest": 4.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0003, "rho": 0.0074, "theo": 11.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-08-07T13:06:43", "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "NU261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1082.0, "iv": 3.7808, "open_interest": 3.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-09T15:09:40", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "NU261120C00004000", "bid": 8.65, "bid_size": 11.0, "ask": 12.75, "ask_size": 20.0, "iv": 1.4973, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0004, "rho": 0.0098, "theo": 10.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-06T14:13:52", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "NU261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1804.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "NU261120C00005000", "bid": 8.05, "bid_size": 10.0, "ask": 11.75, "ask_size": 21.0, "iv": 1.626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.002, "vega": 0.0009, "theta": -0.0004, "rho": 0.0123, "theo": 9.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.79, "last_trade_time": "2026-07-09T12:32:42", "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "NU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1990.0, "iv": 0.9867, "open_interest": 13.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.002, "vega": 0.0009, "theta": -0.0004, "rho": -0.0002, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-11T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261120C00006000", "bid": 7.1, "bid_size": 10.0, "ask": 10.75, "ask_size": 20.0, "iv": 1.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0006, "rho": 0.0147, "theo": 8.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-06-29T13:08:52", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "NU261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3070.0, "iv": 0.7981, "open_interest": 59.0, "volume": 1.0, "delta": -0.0067, "gamma": 0.0032, "vega": 0.0014, "theta": -0.0006, "rho": -0.0003, "theo": 0.0135, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:01", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261120C00007000", "bid": 7.55, "bid_size": 45.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0055, "vega": 0.002, "theta": -0.0008, "rho": 0.017, "theo": 7.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-08-05T09:52:18", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "NU261120P00007000", "bid": 0.01, "bid_size": 89.0, "ask": 0.03, "ask_size": 287.0, "iv": 0.6978, "open_interest": 207.0, "volume": 2.0, "delta": -0.0105, "gamma": 0.0055, "vega": 0.002, "theta": -0.0008, "rho": -0.0004, "theo": 0.0196, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:51:55", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "NU261120C00008000", "bid": 6.55, "bid_size": 45.0, "ask": 6.85, "ask_size": 71.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0094, "vega": 0.0031, "theta": -0.001, "rho": 0.0192, "theo": 6.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "NU261120P00008000", "bid": 0.02, "bid_size": 644.0, "ask": 0.04, "ask_size": 868.0, "iv": 0.6204, "open_interest": 9.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0094, "vega": 0.0032, "theta": -0.001, "rho": -0.0007, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T09:36:32", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NU261120C00009000", "bid": 5.6, "bid_size": 165.0, "ask": 5.85, "ask_size": 163.0, "iv": 0.576, "open_interest": 14.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0163, "vega": 0.0049, "theta": -0.0015, "rho": 0.0212, "theo": 5.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-19T15:54:56", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NU261120P00009000", "bid": 0.04, "bid_size": 14.0, "ask": 0.06, "ask_size": 179.0, "iv": 0.5611, "open_interest": 43.0, "volume": 1.0, "delta": -0.0295, "gamma": 0.0164, "vega": 0.0049, "theta": -0.0015, "rho": -0.0011, "theo": 0.0501, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:43:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0499999988824129}, {"option": "NU261120C00010000", "bid": 4.65, "bid_size": 528.0, "ask": 4.9, "ask_size": 599.0, "iv": 0.525, "open_interest": 102.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0281, "vega": 0.0077, "theta": -0.0021, "rho": 0.0228, "theo": 4.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-17T14:23:15", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NU261120P00010000", "bid": 0.07, "bid_size": 24.0, "ask": 0.09, "ask_size": 56.0, "iv": 0.5032, "open_interest": 3421.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0283, "vega": 0.0078, "theta": -0.0022, "rho": -0.0019, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-20T10:02:29", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "NU261120C00011000", "bid": 3.75, "bid_size": 661.0, "ask": 3.95, "ask_size": 615.0, "iv": 0.4784, "open_interest": 139.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0467, "vega": 0.0119, "theta": -0.0031, "rho": 0.0237, "theo": 3.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-08-17T10:52:44", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "NU261120P00011000", "bid": 0.14, "bid_size": 2504.0, "ask": 0.17, "ask_size": 2314.0, "iv": 0.4732, "open_interest": 3269.0, "volume": 1.0, "delta": -0.091, "gamma": 0.0472, "vega": 0.012, "theta": -0.0031, "rho": -0.0034, "theo": 0.1596, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T12:56:46", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "NU261120C00012000", "bid": 2.91, "bid_size": 2433.0, "ask": 3.1, "ask_size": 1546.0, "iv": 0.4584, "open_interest": 1489.0, "volume": 5.0, "delta": 0.846, "gamma": 0.072, "vega": 0.0174, "theta": -0.0043, "rho": 0.0235, "theo": 2.9927, "change": 0.38, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "no_change", "last_trade_price": 3.08, "last_trade_time": "2026-08-21T10:48:18", "percent_change": 14.0741, "prev_day_close": 2.70000004768372}, {"option": "NU261120P00012000", "bid": 0.28, "bid_size": 179.0, "ask": 0.32, "ask_size": 175.0, "iv": 0.455, "open_interest": 4156.0, "volume": 5.0, "delta": -0.1558, "gamma": 0.073, "vega": 0.0175, "theta": -0.0043, "rho": -0.0057, "theo": 0.2936, "change": -0.055, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-21T14:37:38", "percent_change": -16.4179, "prev_day_close": 0.334999993443489}, {"option": "NU261120C00013000", "bid": 2.19, "bid_size": 857.0, "ask": 2.29, "ask_size": 664.0, "iv": 0.4381, "open_interest": 664.0, "volume": 149.0, "delta": 0.7525, "gamma": 0.0995, "vega": 0.0231, "theta": -0.0055, "rho": 0.022, "theo": 2.2335, "change": 0.315, "open": 2.08, "high": 2.31, "low": 2.08, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-21T11:13:45", "percent_change": 15.7895, "prev_day_close": 1.99500000476837}, {"option": "NU261120P00013000", "bid": 0.51, "bid_size": 118.0, "ask": 0.56, "ask_size": 168.0, "iv": 0.4391, "open_interest": 3887.0, "volume": 176.0, "delta": -0.2508, "gamma": 0.1012, "vega": 0.0232, "theta": -0.0056, "rho": -0.009, "theo": 0.526, "change": -0.075, "open": 0.52, "high": 0.54, "low": 0.49, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-21T15:51:00", "percent_change": -12.1951, "prev_day_close": 0.615000009536743}, {"option": "NU261120C00014000", "bid": 1.59, "bid_size": 42.0, "ask": 1.65, "ask_size": 469.0, "iv": 0.4334, "open_interest": 4788.0, "volume": 20.0, "delta": 0.6353, "gamma": 0.1205, "vega": 0.0274, "theta": -0.0064, "rho": 0.0193, "theo": 1.6029, "change": 0.275, "open": 1.6, "high": 1.7, "low": 1.58, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-08-21T14:59:16", "percent_change": 19.573, "prev_day_close": 1.40499997138977}, {"option": "NU261120P00014000", "bid": 0.88, "bid_size": 644.0, "ask": 0.97, "ask_size": 3837.0, "iv": 0.4399, "open_interest": 5434.0, "volume": 875.0, "delta": -0.3705, "gamma": 0.1233, "vega": 0.0274, "theta": -0.0066, "rho": -0.0129, "theo": 0.8898, "change": -0.125, "open": 0.88, "high": 0.9, "low": 0.82, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:52:40", "percent_change": -12.1951, "prev_day_close": 1.02499997615814}, {"option": "NU261120C00015000", "bid": 1.1, "bid_size": 10.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.4285, "open_interest": 7388.0, "volume": 606.0, "delta": 0.5094, "gamma": 0.1285, "vega": 0.029, "theta": -0.0068, "rho": 0.0159, "theo": 1.1144, "change": 0.165, "open": 1.01, "high": 1.23, "low": 0.98, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-08-21T15:35:39", "percent_change": 17.2775, "prev_day_close": 0.955000013113022}, {"option": "NU261120P00015000", "bid": 1.33, "bid_size": 1313.0, "ask": 1.47, "ask_size": 2939.0, "iv": 0.4254, "open_interest": 619.0, "volume": 65.0, "delta": -0.4999, "gamma": 0.1326, "vega": 0.0289, "theta": -0.007, "rho": -0.0165, "theo": 1.3983, "change": -0.175, "open": 1.45, "high": 1.45, "low": 1.32, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T15:51:59", "percent_change": -11.1111, "prev_day_close": 1.57499998807907}, {"option": "NU261120C00016000", "bid": 0.74, "bid_size": 194.0, "ask": 0.78, "ask_size": 145.0, "iv": 0.4274, "open_interest": 4145.0, "volume": 278.0, "delta": 0.3911, "gamma": 0.1232, "vega": 0.028, "theta": -0.0066, "rho": 0.0124, "theo": 0.7573, "change": 0.125, "open": 0.61, "high": 0.84, "low": 0.61, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T15:56:33", "percent_change": 19.685, "prev_day_close": 0.634999990463257}, {"option": "NU261120P00016000", "bid": 1.99, "bid_size": 99.0, "ask": 2.28, "ask_size": 2130.0, "iv": 0.4602, "open_interest": 491.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.1286, "vega": 0.0275, "theta": -0.0068, "rho": -0.0193, "theo": 2.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-08-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.24500000476837}, {"option": "NU261120C00017000", "bid": 0.48, "bid_size": 91.0, "ask": 0.52, "ask_size": 264.0, "iv": 0.4275, "open_interest": 12324.0, "volume": 22.0, "delta": 0.2903, "gamma": 0.1088, "vega": 0.025, "theta": -0.0059, "rho": 0.0093, "theo": 0.5069, "change": 0.105, "open": 0.46, "high": 0.56, "low": 0.46, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T14:09:17", "percent_change": 25.9259, "prev_day_close": 0.404999986290932}, {"option": "NU261120P00017000", "bid": 2.6, "bid_size": 1190.0, "ask": 2.97, "ask_size": 992.0, "iv": 0.4255, "open_interest": 40.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.1156, "vega": 0.0239, "theta": -0.0062, "rho": -0.0203, "theo": 2.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-08-19T09:36:10", "percent_change": 0.0, "prev_day_close": 3.03999996185303}, {"option": "NU261120C00018000", "bid": 0.31, "bid_size": 810.0, "ask": 0.34, "ask_size": 116.0, "iv": 0.4297, "open_interest": 1317.0, "volume": 36.0, "delta": 0.2105, "gamma": 0.0906, "vega": 0.0211, "theta": -0.005, "rho": 0.0068, "theo": 0.3367, "change": 0.095, "open": 0.3, "high": 0.38, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-21T14:33:36", "percent_change": 35.8491, "prev_day_close": 0.265000000596046}, {"option": "NU261120P00018000", "bid": 3.35, "bid_size": 1362.0, "ask": 3.9, "ask_size": 852.0, "iv": 0.43, "open_interest": 2.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0987, "vega": 0.0192, "theta": -0.0054, "rho": -0.0195, "theo": 3.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-20T15:46:22", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NU261120C00019000", "bid": 0.2, "bid_size": 1012.0, "ask": 0.23, "ask_size": 1216.0, "iv": 0.4364, "open_interest": 7472.0, "volume": 79.0, "delta": 0.1502, "gamma": 0.0722, "vega": 0.0171, "theta": -0.0041, "rho": 0.0049, "theo": 0.2229, "change": 0.06, "open": 0.17, "high": 0.24, "low": 0.17, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T14:45:25", "percent_change": 35.2941, "prev_day_close": 0.170000001788139}, {"option": "NU261120P00019000", "bid": 4.25, "bid_size": 1393.0, "ask": 4.85, "ask_size": 932.0, "iv": 0.4521, "open_interest": 7.0, "volume": 0.0, "delta": -0.8806, "gamma": 0.082, "vega": 0.0142, "theta": -0.0046, "rho": -0.0168, "theo": 4.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-07-22T09:33:35", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "NU261120C00020000", "bid": 0.13, "bid_size": 205.0, "ask": 0.15, "ask_size": 677.0, "iv": 0.4413, "open_interest": 11577.0, "volume": 14.0, "delta": 0.106, "gamma": 0.0559, "vega": 0.0134, "theta": -0.0032, "rho": 0.0035, "theo": 0.1475, "change": 0.04, "open": 0.14, "high": 0.16, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T15:01:39", "percent_change": 36.3636, "prev_day_close": 0.109999999403954}, {"option": "NU261120P00020000", "bid": 5.35, "bid_size": 1168.0, "ask": 5.55, "ask_size": 807.0, "iv": 0.4086, "open_interest": 457.0, "volume": 0.0, "delta": -0.9313, "gamma": 0.0665, "vega": 0.0092, "theta": -0.0039, "rho": -0.012, "theo": 5.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-07-23T14:03:06", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "NU261120C00021000", "bid": 0.09, "bid_size": 10.0, "ask": 0.11, "ask_size": 124.0, "iv": 0.4551, "open_interest": 279.0, "volume": 3.0, "delta": 0.0744, "gamma": 0.0424, "vega": 0.0104, "theta": -0.0025, "rho": 0.0024, "theo": 0.0977, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T09:51:29", "percent_change": 25.0, "prev_day_close": 0.080000001937151}, {"option": "NU261120P00021000", "bid": 6.1, "bid_size": 99.0, "ask": 7.15, "ask_size": 106.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0476, "vega": 0.0049, "theta": -0.003, "rho": -0.0071, "theo": 6.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "NU261120C00022000", "bid": 0.06, "bid_size": 14.0, "ask": 0.08, "ask_size": 1115.0, "iv": 0.4651, "open_interest": 114.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0316, "vega": 0.0078, "theta": -0.0019, "rho": 0.0017, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-07-29T13:39:59", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "NU261120P00022000", "bid": 5.35, "bid_size": 12.0, "ask": 8.9, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0241, "vega": 0.0018, "theta": -0.0014, "rho": -0.0028, "theo": 7.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.42500019073486}, {"option": "NU261120C00023000", "bid": 0.04, "bid_size": 23.0, "ask": 0.06, "ask_size": 1351.0, "iv": 0.4754, "open_interest": 101.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0234, "vega": 0.0059, "theta": -0.0014, "rho": 0.0012, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NU261120P00023000", "bid": 7.2, "bid_size": 12.0, "ask": 9.7, "ask_size": 52.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0001, "rho": -0.0005, "theo": 8.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "NU261120C00024000", "bid": 0.02, "bid_size": 658.0, "ask": 0.05, "ask_size": 2858.0, "iv": 0.4829, "open_interest": 81.0, "volume": 1.0, "delta": 0.0254, "gamma": 0.0172, "vega": 0.0044, "theta": -0.0011, "rho": 0.0008, "theo": 0.0291, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:57:16", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "NU261120P00024000", "bid": 8.15, "bid_size": 46.0, "ask": 10.9, "ask_size": 67.0, "iv": 0.6892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NU261218C00001000", "bid": 11.6, "bid_size": 223.0, "ask": 15.7, "ask_size": 20.0, "iv": 2.5887, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0032, "theo": 13.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.58, "last_trade_time": "2026-08-04T14:11:49", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NU261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1018.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0023, "change": -0.89, "open": 0.11, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:47:39", "percent_change": -98.8889, "prev_day_close": 0.899999976158142}, {"option": "NU261218C00002000", "bid": 10.6, "bid_size": 11.0, "ask": 14.75, "ask_size": 20.0, "iv": 1.9288, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0001, "rho": 0.0064, "theo": 12.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-06-26T11:17:18", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "NU261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 1026.0, "iv": 4.4532, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:59:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU261218C00003000", "bid": 9.65, "bid_size": 10.0, "ask": 13.75, "ask_size": 20.0, "iv": 1.5722, "open_interest": 4.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0002, "rho": 0.0096, "theo": 11.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-18T10:10:23", "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "NU261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1363.0, "iv": 1.6327, "open_interest": 3.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-06-09T15:08:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NU261218C00004000", "bid": 8.65, "bid_size": 11.0, "ask": 12.75, "ask_size": 20.0, "iv": 1.2507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0128, "theo": 10.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NU261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 514.0, "iv": 1.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.001, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "NU261218C00005000", "bid": 8.1, "bid_size": 10.0, "ask": 11.8, "ask_size": 21.0, "iv": 1.4616, "open_interest": 3.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0018, "vega": 0.001, "theta": -0.0003, "rho": 0.016, "theo": 9.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-04-16T11:41:06", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "NU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2117.0, "iv": 0.8325, "open_interest": 206.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0019, "vega": 0.001, "theta": -0.0003, "rho": -0.0002, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T09:33:48", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261218C00006000", "bid": 7.5, "bid_size": 12.0, "ask": 9.85, "ask_size": 31.0, "iv": 0.6915, "open_interest": 1.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0033, "vega": 0.0016, "theta": -0.0004, "rho": 0.0191, "theo": 8.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-07-01T13:20:34", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NU261218P00006000", "bid": 0.01, "bid_size": 19.0, "ask": 0.03, "ask_size": 3267.0, "iv": 0.7282, "open_interest": 57.0, "volume": 1.0, "delta": -0.0069, "gamma": 0.0033, "vega": 0.0016, "theta": -0.0004, "rho": -0.0004, "theo": 0.0141, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:01", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261218C00007000", "bid": 7.55, "bid_size": 40.0, "ask": 7.85, "ask_size": 76.0, "iv": 0.6302, "open_interest": 4.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0058, "vega": 0.0026, "theta": -0.0006, "rho": 0.022, "theo": 7.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.13, "last_trade_time": "2026-07-10T09:48:21", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "NU261218P00007000", "bid": 0.01, "bid_size": 167.0, "ask": 0.04, "ask_size": 1553.0, "iv": 0.6328, "open_interest": 532.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0059, "vega": 0.0026, "theta": -0.0006, "rho": -0.0006, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T15:18:16", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NU261218C00008000", "bid": 6.4, "bid_size": 184.0, "ask": 7.05, "ask_size": 169.0, "iv": 0.5588, "open_interest": 267.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0103, "vega": 0.0041, "theta": -0.0009, "rho": 0.0248, "theo": 6.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-18T10:17:14", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "NU261218P00008000", "bid": 0.03, "bid_size": 14.0, "ask": 0.06, "ask_size": 177.0, "iv": 0.5837, "open_interest": 1230.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0103, "vega": 0.0041, "theta": -0.001, "rho": -0.001, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T15:44:21", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "NU261218C00009000", "bid": 5.65, "bid_size": 2031.0, "ask": 5.9, "ask_size": 2047.0, "iv": 0.528, "open_interest": 953.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0178, "vega": 0.0065, "theta": -0.0014, "rho": 0.0273, "theo": 5.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-08-19T14:27:17", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NU261218P00009000", "bid": 0.05, "bid_size": 18.0, "ask": 0.07, "ask_size": 37.0, "iv": 0.5112, "open_interest": 172.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.018, "vega": 0.0066, "theta": -0.0014, "rho": -0.0018, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-17T12:59:07", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "NU261218C00010000", "bid": 4.75, "bid_size": 2953.0, "ask": 4.9, "ask_size": 1569.0, "iv": 0.4733, "open_interest": 1228.0, "volume": 30.0, "delta": 0.9388, "gamma": 0.0298, "vega": 0.0102, "theta": -0.002, "rho": 0.0291, "theo": 4.8365, "change": 0.31, "open": 4.67, "high": 5.0, "low": 4.67, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-21T15:37:45", "percent_change": 6.88889, "prev_day_close": 4.5}, {"option": "NU261218P00010000", "bid": 0.09, "bid_size": 154.0, "ask": 0.12, "ask_size": 57.0, "iv": 0.4717, "open_interest": 4257.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0302, "vega": 0.0102, "theta": -0.002, "rho": -0.0031, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-19T12:46:55", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "NU261218C00011000", "bid": 3.8, "bid_size": 1517.0, "ask": 4.05, "ask_size": 1394.0, "iv": 0.445, "open_interest": 375.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0473, "vega": 0.0151, "theta": -0.0029, "rho": 0.03, "theo": 3.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-19T15:51:26", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "NU261218P00011000", "bid": 0.17, "bid_size": 610.0, "ask": 0.22, "ask_size": 76.0, "iv": 0.4464, "open_interest": 1426.0, "volume": 2.0, "delta": -0.105, "gamma": 0.0479, "vega": 0.0152, "theta": -0.0029, "rho": -0.0052, "theo": 0.2108, "change": -0.045, "open": 0.21, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T10:47:08", "percent_change": -20.0, "prev_day_close": 0.224999994039536}, {"option": "NU261218C00012000", "bid": 3.0, "bid_size": 2453.0, "ask": 3.2, "ask_size": 1497.0, "iv": 0.4298, "open_interest": 1017.0, "volume": 2.0, "delta": 0.8312, "gamma": 0.069, "vega": 0.0211, "theta": -0.0038, "rho": 0.0296, "theo": 3.1144, "change": 0.325, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T13:40:06", "percent_change": 11.5044, "prev_day_close": 2.82500004768372}, {"option": "NU261218P00012000", "bid": 0.34, "bid_size": 350.0, "ask": 0.38, "ask_size": 176.0, "iv": 0.4319, "open_interest": 4947.0, "volume": 25.0, "delta": -0.1709, "gamma": 0.0702, "vega": 0.0212, "theta": -0.0039, "rho": -0.0083, "theo": 0.3701, "change": -0.085, "open": 0.37, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T11:59:17", "percent_change": -20.4819, "prev_day_close": 0.415000006556511}, {"option": "NU261218C00013000", "bid": 2.33, "bid_size": 223.0, "ask": 2.43, "ask_size": 954.0, "iv": 0.423, "open_interest": 2563.0, "volume": 2.0, "delta": 0.743, "gamma": 0.0912, "vega": 0.0269, "theta": -0.0048, "rho": 0.0278, "theo": 2.3803, "change": 0.32, "open": 2.48, "high": 2.48, "low": 2.46, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-08-21T13:29:32", "percent_change": 14.9533, "prev_day_close": 2.13999998569489}, {"option": "NU261218P00013000", "bid": 0.61, "bid_size": 62.0, "ask": 0.65, "ask_size": 111.0, "iv": 0.425, "open_interest": 2557.0, "volume": 24.0, "delta": -0.261, "gamma": 0.0931, "vega": 0.0271, "theta": -0.0049, "rho": -0.0124, "theo": 0.6252, "change": -0.105, "open": 0.61, "high": 0.64, "low": 0.58, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T14:13:17", "percent_change": -14.6853, "prev_day_close": 0.715000003576279}, {"option": "NU261218C00014000", "bid": 1.74, "bid_size": 71.0, "ask": 1.81, "ask_size": 898.0, "iv": 0.419, "open_interest": 16664.0, "volume": 111.0, "delta": 0.6368, "gamma": 0.1081, "vega": 0.0313, "theta": -0.0055, "rho": 0.0247, "theo": 1.7636, "change": 0.27, "open": 1.77, "high": 1.86, "low": 1.77, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-08-21T15:20:01", "percent_change": 17.3077, "prev_day_close": 1.56000000238419}, {"option": "NU261218P00014000", "bid": 0.88, "bid_size": 3873.0, "ask": 1.04, "ask_size": 109.0, "iv": 0.4025, "open_interest": 423.0, "volume": 39.0, "delta": -0.3699, "gamma": 0.1112, "vega": 0.0314, "theta": -0.0056, "rho": -0.017, "theo": 1.0001, "change": -0.12, "open": 1.0, "high": 1.02, "low": 0.95, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-21T15:55:49", "percent_change": -10.5263, "prev_day_close": 1.13999998569489}, {"option": "NU261218C00015000", "bid": 1.25, "bid_size": 84.0, "ask": 1.31, "ask_size": 474.0, "iv": 0.414, "open_interest": 6506.0, "volume": 361.0, "delta": 0.5237, "gamma": 0.1157, "vega": 0.0332, "theta": -0.0058, "rho": 0.0209, "theo": 1.2729, "change": 0.22, "open": 1.31, "high": 1.33, "low": 1.31, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-08-21T15:28:58", "percent_change": 19.8198, "prev_day_close": 1.11000001430511}, {"option": "NU261218P00015000", "bid": 1.49, "bid_size": 225.0, "ask": 1.55, "ask_size": 1016.0, "iv": 0.4164, "open_interest": 4966.0, "volume": 10.0, "delta": -0.4868, "gamma": 0.1202, "vega": 0.033, "theta": -0.006, "rho": -0.0213, "theo": 1.5047, "change": -0.155, "open": 1.44, "high": 1.53, "low": 1.44, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T15:55:18", "percent_change": -9.19881, "prev_day_close": 1.68500000238419}, {"option": "NU261218C00016000", "bid": 0.88, "bid_size": 30.0, "ask": 0.93, "ask_size": 973.0, "iv": 0.4127, "open_interest": 4857.0, "volume": 61.0, "delta": 0.4155, "gamma": 0.1133, "vega": 0.0325, "theta": -0.0056, "rho": 0.0169, "theo": 0.9008, "change": 0.17, "open": 0.96, "high": 1.0, "low": 0.94, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-08-21T13:47:37", "percent_change": 22.0779, "prev_day_close": 0.770000010728836}, {"option": "NU261218P00016000", "bid": 1.91, "bid_size": 2439.0, "ask": 2.3, "ask_size": 2168.0, "iv": 0.4029, "open_interest": 809.0, "volume": 0.0, "delta": -0.6, "gamma": 0.1194, "vega": 0.0319, "theta": -0.0059, "rho": -0.0247, "theo": 2.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-20T14:34:42", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "NU261218C00017000", "bid": 0.6, "bid_size": 217.0, "ask": 0.64, "ask_size": 2320.0, "iv": 0.41, "open_interest": 13938.0, "volume": 209.0, "delta": 0.3203, "gamma": 0.1035, "vega": 0.0298, "theta": -0.0052, "rho": 0.0132, "theo": 0.6292, "change": 0.085, "open": 0.56, "high": 0.67, "low": 0.56, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T15:54:14", "percent_change": 16.1905, "prev_day_close": 0.525000005960464}, {"option": "NU261218P00017000", "bid": 2.56, "bid_size": 2180.0, "ask": 3.15, "ask_size": 1676.0, "iv": 0.4096, "open_interest": 665.0, "volume": 0.0, "delta": -0.7011, "gamma": 0.1111, "vega": 0.0286, "theta": -0.0055, "rho": -0.026, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-08-14T10:40:01", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "NU261218C00018000", "bid": 0.41, "bid_size": 110.0, "ask": 0.44, "ask_size": 73.0, "iv": 0.4118, "open_interest": 1701.0, "volume": 27.0, "delta": 0.2417, "gamma": 0.0896, "vega": 0.0261, "theta": -0.0045, "rho": 0.0101, "theo": 0.4361, "change": 0.095, "open": 0.44, "high": 0.47, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T14:55:31", "percent_change": 26.7606, "prev_day_close": 0.355000004172325}, {"option": "NU261218P00018000", "bid": 3.55, "bid_size": 344.0, "ask": 3.75, "ask_size": 331.0, "iv": 0.4026, "open_interest": 6.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0987, "vega": 0.0239, "theta": -0.005, "rho": -0.0256, "theo": 3.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-07-24T11:11:03", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NU261218C00019000", "bid": 0.27, "bid_size": 280.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.4124, "open_interest": 2112.0, "volume": 1.0, "delta": 0.1797, "gamma": 0.0745, "vega": 0.022, "theta": -0.0038, "rho": 0.0075, "theo": 0.3012, "change": 0.065, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:30:00", "percent_change": 27.6596, "prev_day_close": 0.234999999403954}, {"option": "NU261218P00019000", "bid": 4.4, "bid_size": 1377.0, "ask": 4.65, "ask_size": 996.0, "iv": 0.3992, "open_interest": 467.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0851, "vega": 0.0183, "theta": -0.0044, "rho": -0.0227, "theo": 4.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-07-22T13:51:44", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "NU261218C00020000", "bid": 0.19, "bid_size": 19.0, "ask": 0.21, "ask_size": 608.0, "iv": 0.4197, "open_interest": 1517.0, "volume": 16.0, "delta": 0.1323, "gamma": 0.0602, "vega": 0.018, "theta": -0.0031, "rho": 0.0056, "theo": 0.208, "change": 0.055, "open": 0.19, "high": 0.22, "low": 0.19, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T10:59:32", "percent_change": 33.3333, "prev_day_close": 0.165000006556511}, {"option": "NU261218P00020000", "bid": 5.4, "bid_size": 1877.0, "ask": 5.85, "ask_size": 3775.0, "iv": 0.5097, "open_interest": 1544.0, "volume": 1.0, "delta": -0.9106, "gamma": 0.0726, "vega": 0.0128, "theta": -0.0038, "rho": -0.0179, "theo": 5.4867, "change": -0.55, "open": 5.25, "high": 5.25, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-21T11:45:12", "percent_change": -9.48276, "prev_day_close": 5.79999995231628}, {"option": "NU261218C00021000", "bid": 0.13, "bid_size": 12.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.426, "open_interest": 510.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0477, "vega": 0.0144, "theta": -0.0025, "rho": 0.0041, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T12:49:12", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "NU261218P00021000", "bid": 6.3, "bid_size": 1299.0, "ask": 6.55, "ask_size": 1113.0, "iv": 0.0, "open_interest": 466.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.058, "vega": 0.0073, "theta": -0.0033, "rho": -0.0104, "theo": 6.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-07-22T10:08:45", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NU261218C00022000", "bid": 0.09, "bid_size": 13.0, "ask": 0.11, "ask_size": 61.0, "iv": 0.4335, "open_interest": 1312.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0372, "vega": 0.0114, "theta": -0.002, "rho": 0.003, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T15:58:01", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "NU261218P00022000", "bid": 5.3, "bid_size": 11.0, "ask": 9.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0356, "vega": 0.0032, "theta": -0.0022, "rho": -0.0029, "theo": 7.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-04-30T15:33:27", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NU261218C00023000", "bid": 0.06, "bid_size": 42.0, "ask": 0.09, "ask_size": 48.0, "iv": 0.444, "open_interest": 18.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0287, "vega": 0.0089, "theta": -0.0016, "rho": 0.0022, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-14T14:59:42", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "NU261218P00023000", "bid": 6.35, "bid_size": 10.0, "ask": 9.9, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0123, "vega": 0.0008, "theta": -0.0001, "rho": -0.0012, "theo": 8.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "NU261218C00024000", "bid": 0.05, "bid_size": 653.0, "ask": 0.08, "ask_size": 29.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.022, "vega": 0.0069, "theta": -0.0012, "rho": 0.0016, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "NU261218P00024000", "bid": 7.35, "bid_size": 10.0, "ask": 11.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0017, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NU261218C00025000", "bid": 0.03, "bid_size": 23.0, "ask": 0.06, "ask_size": 531.0, "iv": 0.4658, "open_interest": 563.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0168, "vega": 0.0054, "theta": -0.001, "rho": 0.0012, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T11:58:00", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "NU261218P00025000", "bid": 9.2, "bid_size": 10.0, "ask": 11.85, "ask_size": 52.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.89, "last_trade_time": "2026-08-06T11:37:49", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "NU261218C00027000", "bid": 0.01, "bid_size": 185.0, "ask": 0.04, "ask_size": 100.0, "iv": 0.478, "open_interest": 367.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.0097, "vega": 0.0032, "theta": -0.0006, "rho": 0.0006, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-03T15:50:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU261218P00027000", "bid": 10.35, "bid_size": 10.0, "ask": 14.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.58, "last_trade_time": "2026-03-11T14:23:14", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NU261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 3868.0, "iv": 0.5303, "open_interest": 439.0, "volume": 47.0, "delta": 0.0059, "gamma": 0.0043, "vega": 0.0014, "theta": -0.0003, "rho": 0.0002, "theo": 0.0064, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:04:58", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NU261218P00030000", "bid": 14.2, "bid_size": 12.0, "ask": 16.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.89, "last_trade_time": "2026-08-06T11:37:29", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "NU270115C00001000", "bid": 11.85, "bid_size": 385.0, "ask": 15.7, "ask_size": 166.0, "iv": 2.9918, "open_interest": 8.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0002, "rho": 0.0039, "theo": 13.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-07-30T15:19:32", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NU270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 2.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0002, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NU270115C00002000", "bid": 10.65, "bid_size": 343.0, "ask": 14.75, "ask_size": 342.0, "iv": 1.8158, "open_interest": 2.0, "volume": 2.0, "delta": 0.9981, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0002, "rho": 0.0079, "theo": 12.6182, "change": 0.34, "open": 12.51, "high": 12.64, "low": 12.51, "tick": "up", "last_trade_price": 12.64, "last_trade_time": "2026-08-21T10:21:06", "percent_change": 2.76423, "prev_day_close": 12.3000001907349}, {"option": "NU270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.7543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NU270115C00003000", "bid": 11.5, "bid_size": 2514.0, "ask": 11.95, "ask_size": 2692.0, "iv": 1.4638, "open_interest": 663.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0003, "rho": 0.0118, "theo": 11.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-08-13T09:46:16", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "NU270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3557.0, "iv": 1.4724, "open_interest": 13.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0003, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2025-09-18T12:35:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NU270115C00004000", "bid": 8.7, "bid_size": 10.0, "ask": 12.75, "ask_size": 20.0, "iv": 1.161, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0003, "rho": 0.0157, "theo": 10.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-05-29T12:01:53", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "NU270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1926.0, "iv": 0.9332, "open_interest": 12.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0003, "rho": -0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T09:33:48", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "NU270115C00005000", "bid": 9.4, "bid_size": 1267.0, "ask": 10.05, "ask_size": 1364.0, "iv": 0.9297, "open_interest": 213.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0004, "rho": 0.0196, "theo": 9.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-14T10:00:09", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "NU270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3291.0, "iv": 0.7516, "open_interest": 296.0, "volume": 1.0, "delta": -0.0063, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0004, "rho": -0.0004, "theo": 0.0159, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NU270115C00006000", "bid": 8.55, "bid_size": 122.0, "ask": 9.1, "ask_size": 70.0, "iv": 0.9305, "open_interest": 54.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0042, "vega": 0.0024, "theta": -0.0005, "rho": 0.0234, "theo": 8.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-07-29T10:58:45", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "NU270115P00006000", "bid": 0.01, "bid_size": 71.0, "ask": 0.04, "ask_size": 3078.0, "iv": 0.6791, "open_interest": 19.0, "volume": 4.0, "delta": -0.0097, "gamma": 0.0042, "vega": 0.0024, "theta": -0.0005, "rho": -0.0006, "theo": 0.0225, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:51:54", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "NU270115C00007000", "bid": 7.6, "bid_size": 1789.0, "ask": 7.9, "ask_size": 2037.0, "iv": 0.6412, "open_interest": 457.0, "volume": 20.0, "delta": 0.9846, "gamma": 0.007, "vega": 0.0036, "theta": -0.0007, "rho": 0.027, "theo": 7.7331, "change": 0.25, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-21T09:45:55", "percent_change": 3.37838, "prev_day_close": 7.40000009536743}, {"option": "NU270115P00007000", "bid": 0.02, "bid_size": 21.0, "ask": 0.04, "ask_size": 289.0, "iv": 0.5882, "open_interest": 93.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.007, "vega": 0.0037, "theta": -0.0007, "rho": -0.001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-12T14:40:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NU270115C00008000", "bid": 6.65, "bid_size": 2189.0, "ask": 6.9, "ask_size": 2168.0, "iv": 0.5521, "open_interest": 3329.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0116, "vega": 0.0055, "theta": -0.001, "rho": 0.0304, "theo": 6.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.09, "last_trade_time": "2026-08-17T13:05:55", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NU270115P00008000", "bid": 0.04, "bid_size": 17.0, "ask": 0.06, "ask_size": 618.0, "iv": 0.5372, "open_interest": 3566.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0118, "vega": 0.0056, "theta": -0.001, "rho": -0.0016, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-14T14:58:32", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NU270115C00009000", "bid": 5.7, "bid_size": 122.0, "ask": 5.95, "ask_size": 986.0, "iv": 0.5028, "open_interest": 90.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0193, "vega": 0.0084, "theta": -0.0014, "rho": 0.0332, "theo": 5.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-14T10:31:13", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NU270115P00009000", "bid": 0.06, "bid_size": 163.0, "ask": 0.09, "ask_size": 642.0, "iv": 0.4831, "open_interest": 3275.0, "volume": 2.0, "delta": -0.0426, "gamma": 0.0196, "vega": 0.0085, "theta": -0.0014, "rho": -0.0026, "theo": 0.0885, "change": -0.025, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T10:54:15", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "NU270115C00010000", "bid": 4.8, "bid_size": 2435.0, "ask": 5.05, "ask_size": 2752.0, "iv": 0.4847, "open_interest": 8264.0, "volume": 6.0, "delta": 0.9301, "gamma": 0.031, "vega": 0.0125, "theta": -0.002, "rho": 0.0353, "theo": 4.9016, "change": 0.35, "open": 4.8, "high": 5.0, "low": 4.8, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-21T14:16:55", "percent_change": 7.6087, "prev_day_close": 4.59999990463257}, {"option": "NU270115P00010000", "bid": 0.12, "bid_size": 17.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.4536, "open_interest": 51065.0, "volume": 2.0, "delta": -0.0712, "gamma": 0.0315, "vega": 0.0127, "theta": -0.002, "rho": -0.0044, "theo": 0.151, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T10:51:48", "percent_change": -25.0, "prev_day_close": 0.160000003874302}, {"option": "NU270115C00011000", "bid": 3.9, "bid_size": 3398.0, "ask": 4.15, "ask_size": 2772.0, "iv": 0.441, "open_interest": 1264.0, "volume": 1.0, "delta": 0.8858, "gamma": 0.0471, "vega": 0.018, "theta": -0.0027, "rho": 0.0363, "theo": 4.0256, "change": 0.475, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T11:28:00", "percent_change": 12.7517, "prev_day_close": 3.72500002384186}, {"option": "NU270115P00011000", "bid": 0.22, "bid_size": 125.0, "ask": 0.45, "ask_size": 3102.0, "iv": 0.4826, "open_interest": 5170.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0479, "vega": 0.0182, "theta": -0.0027, "rho": -0.0071, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-20T10:02:29", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "NU270115C00012000", "bid": 3.15, "bid_size": 2096.0, "ask": 3.3, "ask_size": 2084.0, "iv": 0.4266, "open_interest": 13910.0, "volume": 34.0, "delta": 0.8214, "gamma": 0.0663, "vega": 0.0243, "theta": -0.0035, "rho": 0.0357, "theo": 3.2189, "change": 0.285, "open": 3.19, "high": 3.32, "low": 3.19, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-21T14:16:28", "percent_change": 9.61214, "prev_day_close": 2.9650000333786}, {"option": "NU270115P00012000", "bid": 0.43, "bid_size": 1.0, "ask": 0.45, "ask_size": 70.0, "iv": 0.426, "open_interest": 47443.0, "volume": 1288.0, "delta": -0.1814, "gamma": 0.0677, "vega": 0.0245, "theta": -0.0036, "rho": -0.0109, "theo": 0.4355, "change": -0.06, "open": 0.49, "high": 0.49, "low": 0.42, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-21T15:59:15", "percent_change": -12.0, "prev_day_close": 0.5}, {"option": "NU270115C00013000", "bid": 2.47, "bid_size": 233.0, "ask": 2.57, "ask_size": 1958.0, "iv": 0.4177, "open_interest": 11424.0, "volume": 22.0, "delta": 0.7371, "gamma": 0.085, "vega": 0.0303, "theta": -0.0042, "rho": 0.0336, "theo": 2.5063, "change": 0.33, "open": 2.55, "high": 2.61, "low": 2.55, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-08-21T10:57:34", "percent_change": 14.4737, "prev_day_close": 2.27999997138977}, {"option": "NU270115P00013000", "bid": 0.7, "bid_size": 1.0, "ask": 0.77, "ask_size": 2766.0, "iv": 0.4214, "open_interest": 3248.0, "volume": 92.0, "delta": -0.2678, "gamma": 0.0873, "vega": 0.0304, "theta": -0.0044, "rho": -0.0158, "theo": 0.7098, "change": -0.09, "open": 0.77, "high": 0.78, "low": 0.7, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-21T15:58:58", "percent_change": -11.1111, "prev_day_close": 0.810000002384186}, {"option": "NU270115C00014000", "bid": 1.88, "bid_size": 33.0, "ask": 1.95, "ask_size": 628.0, "iv": 0.4099, "open_interest": 2197.0, "volume": 241.0, "delta": 0.6388, "gamma": 0.099, "vega": 0.0347, "theta": -0.0048, "rho": 0.0302, "theo": 1.9051, "change": 0.255, "open": 1.94, "high": 2.05, "low": 1.94, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-21T15:28:10", "percent_change": 14.956, "prev_day_close": 1.7049999833107}, {"option": "NU270115P00014000", "bid": 1.07, "bid_size": 119.0, "ask": 1.15, "ask_size": 79.0, "iv": 0.4104, "open_interest": 10918.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.1025, "vega": 0.0348, "theta": -0.005, "rho": -0.0211, "theo": 1.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-20T15:49:24", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "NU270115C00015000", "bid": 1.4, "bid_size": 75.0, "ask": 1.64, "ask_size": 4802.0, "iv": 0.4317, "open_interest": 46746.0, "volume": 1006.0, "delta": 0.5354, "gamma": 0.1057, "vega": 0.0368, "theta": -0.0051, "rho": 0.026, "theo": 1.4199, "change": 0.18, "open": 1.32, "high": 1.57, "low": 1.32, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-08-21T15:34:24", "percent_change": 14.4, "prev_day_close": 1.25}, {"option": "NU270115P00015000", "bid": 1.57, "bid_size": 716.0, "ask": 1.83, "ask_size": 3755.0, "iv": 0.4299, "open_interest": 56454.0, "volume": 129.0, "delta": -0.4769, "gamma": 0.1106, "vega": 0.0366, "theta": -0.0053, "rho": -0.026, "theo": 1.6071, "change": -0.17, "open": 1.6, "high": 1.61, "low": 1.53, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-21T15:37:49", "percent_change": -9.55056, "prev_day_close": 1.77999997138977}, {"option": "NU270115C00016000", "bid": 0.88, "bid_size": 4871.0, "ask": 1.07, "ask_size": 369.0, "iv": 0.3857, "open_interest": 15872.0, "volume": 137.0, "delta": 0.4361, "gamma": 0.1048, "vega": 0.0365, "theta": -0.005, "rho": 0.0216, "theo": 1.0427, "change": 0.21, "open": 1.0, "high": 1.14, "low": 1.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-08-21T13:24:50", "percent_change": 23.3333, "prev_day_close": 0.900000005960464}, {"option": "NU270115P00016000", "bid": 2.02, "bid_size": 2068.0, "ask": 2.27, "ask_size": 91.0, "iv": 0.381, "open_interest": 460.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.1112, "vega": 0.0358, "theta": -0.0053, "rho": -0.0297, "theo": 2.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-08-18T13:06:09", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "NU270115C00017000", "bid": 0.72, "bid_size": 23.0, "ask": 0.77, "ask_size": 346.0, "iv": 0.402, "open_interest": 65765.0, "volume": 211.0, "delta": 0.347, "gamma": 0.0979, "vega": 0.0342, "theta": -0.0047, "rho": 0.0174, "theo": 0.7578, "change": 0.115, "open": 0.66, "high": 0.83, "low": 0.66, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:49:37", "percent_change": 18.1102, "prev_day_close": 0.634999990463257}, {"option": "NU270115P00017000", "bid": 2.7, "bid_size": 2479.0, "ask": 3.05, "ask_size": 1994.0, "iv": 0.3834, "open_interest": 9888.0, "volume": 0.0, "delta": -0.6769, "gamma": 0.106, "vega": 0.0328, "theta": -0.0051, "rho": -0.0317, "theo": 2.947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-14T09:54:07", "percent_change": 0.0, "prev_day_close": 3.13499999046326}, {"option": "NU270115C00018000", "bid": 0.34, "bid_size": 5083.0, "ask": 0.55, "ask_size": 139.0, "iv": 0.3738, "open_interest": 2063.0, "volume": 10.0, "delta": 0.2713, "gamma": 0.0873, "vega": 0.0307, "theta": -0.0042, "rho": 0.0138, "theo": 0.547, "change": 0.11, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T14:18:02", "percent_change": 25.0, "prev_day_close": 0.439999997615814}, {"option": "NU270115P00018000", "bid": 3.5, "bid_size": 1025.0, "ask": 3.8, "ask_size": 189.0, "iv": 0.3724, "open_interest": 42.0, "volume": 0.0, "delta": -0.7597, "gamma": 0.097, "vega": 0.0283, "theta": -0.0047, "rho": -0.0314, "theo": 3.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-08-14T09:58:03", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "NU270115C00019000", "bid": 0.35, "bid_size": 299.0, "ask": 0.41, "ask_size": 3175.0, "iv": 0.4059, "open_interest": 12329.0, "volume": 51.0, "delta": 0.2093, "gamma": 0.0752, "vega": 0.0267, "theta": -0.0037, "rho": 0.0107, "theo": 0.3934, "change": 0.075, "open": 0.34, "high": 0.38, "low": 0.34, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-21T10:48:14", "percent_change": 24.5902, "prev_day_close": 0.304999992251396}, {"option": "NU270115P00019000", "bid": 4.3, "bid_size": 1095.0, "ask": 5.55, "ask_size": 1250.0, "iv": 0.5314, "open_interest": 1.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0866, "vega": 0.0229, "theta": -0.0042, "rho": -0.0287, "theo": 4.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-07-28T09:37:33", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "NU270115C00020000", "bid": 0.24, "bid_size": 2525.0, "ask": 0.28, "ask_size": 2606.0, "iv": 0.4039, "open_interest": 44503.0, "volume": 55.0, "delta": 0.1599, "gamma": 0.0631, "vega": 0.0226, "theta": -0.0031, "rho": 0.0082, "theo": 0.2824, "change": 0.03, "open": 0.26, "high": 0.28, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:57:41", "percent_change": 13.6364, "prev_day_close": 0.219999998807907}, {"option": "NU270115P00020000", "bid": 5.3, "bid_size": 2263.0, "ask": 5.6, "ask_size": 1731.0, "iv": 0.3637, "open_interest": 4389.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0762, "vega": 0.0171, "theta": -0.0038, "rho": -0.0238, "theo": 5.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-08-11T13:57:30", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "NU270115C00021000", "bid": 0.17, "bid_size": 250.0, "ask": 0.21, "ask_size": 1087.0, "iv": 0.4104, "open_interest": 829.0, "volume": 1.0, "delta": 0.1213, "gamma": 0.0518, "vega": 0.0188, "theta": -0.0026, "rho": 0.0063, "theo": 0.2027, "change": 0.045, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T11:32:21", "percent_change": 29.0323, "prev_day_close": 0.155000001192093}, {"option": "NU270115P00021000", "bid": 6.15, "bid_size": 1736.0, "ask": 6.8, "ask_size": 1587.0, "iv": 0.43, "open_interest": 466.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0661, "vega": 0.0111, "theta": -0.0034, "rho": -0.0171, "theo": 6.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-07-22T10:08:40", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NU270115C00022000", "bid": 0.12, "bid_size": 291.0, "ask": 0.15, "ask_size": 1368.0, "iv": 0.4136, "open_interest": 30292.0, "volume": 205.0, "delta": 0.0917, "gamma": 0.042, "vega": 0.0154, "theta": -0.0021, "rho": 0.0048, "theo": 0.1456, "change": 0.04, "open": 0.13, "high": 0.15, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T12:01:51", "percent_change": 36.3636, "prev_day_close": 0.109999999403954}, {"option": "NU270115P00022000", "bid": 6.2, "bid_size": 35.0, "ask": 8.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0472, "vega": 0.0056, "theta": -0.003, "rho": -0.0087, "theo": 7.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-05-15T10:21:13", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "NU270115C00023000", "bid": 0.08, "bid_size": 286.0, "ask": 0.11, "ask_size": 287.0, "iv": 0.4157, "open_interest": 14.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0336, "vega": 0.0125, "theta": -0.0017, "rho": 0.0036, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-18T12:03:59", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "NU270115P00023000", "bid": 6.9, "bid_size": 53.0, "ask": 10.15, "ask_size": 43.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0212, "vega": 0.0016, "theta": -0.0006, "rho": -0.0027, "theo": 8.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "NU270115C00024000", "bid": 0.06, "bid_size": 719.0, "ask": 0.1, "ask_size": 380.0, "iv": 0.4318, "open_interest": 7.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0267, "vega": 0.01, "theta": -0.0014, "rho": 0.0027, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-07-24T10:25:03", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "NU270115P00024000", "bid": 8.2, "bid_size": 26.0, "ask": 10.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0053, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.57499980926514}, {"option": "NU270115C00025000", "bid": 0.06, "bid_size": 166.0, "ask": 0.07, "ask_size": 876.0, "iv": 0.4432, "open_interest": 15430.0, "volume": 0.0, "delta": 0.039, "gamma": 0.021, "vega": 0.008, "theta": -0.0011, "rho": 0.002, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T10:07:45", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "NU270115P00025000", "bid": 9.15, "bid_size": 24.0, "ask": 11.9, "ask_size": 86.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-03-18T10:10:13", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NU270115C00027000", "bid": 0.02, "bid_size": 94.0, "ask": 0.05, "ask_size": 2696.0, "iv": 0.4484, "open_interest": 7011.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0129, "vega": 0.005, "theta": -0.0007, "rho": 0.0012, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-18T13:30:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NU270115P00027000", "bid": 11.25, "bid_size": 26.0, "ask": 13.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.27, "last_trade_time": "2026-04-22T15:20:08", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "NU270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2726.0, "iv": 0.4588, "open_interest": 24060.0, "volume": 95.0, "delta": 0.0095, "gamma": 0.0061, "vega": 0.0024, "theta": -0.0003, "rho": 0.0005, "theo": 0.0114, "change": 0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:36:36", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "NU270115P00030000", "bid": 14.15, "bid_size": 28.0, "ask": 16.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-07-07T09:38:15", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "NU270319C00003000", "bid": 9.7, "bid_size": 10.0, "ask": 13.75, "ask_size": 260.0, "iv": 1.0603, "open_interest": 6.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0011, "vega": 0.0012, "theta": 0.0, "rho": 0.0164, "theo": 11.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.38, "last_trade_time": "2026-08-11T11:33:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "NU270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1423.0, "iv": 1.2392, "open_interest": 2.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0011, "vega": 0.0012, "theta": -0.0002, "rho": -0.0004, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-05-26T12:15:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NU270319C00005000", "bid": 8.45, "bid_size": 10.0, "ask": 10.95, "ask_size": 350.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0033, "vega": 0.0028, "theta": -0.0001, "rho": 0.0271, "theo": 9.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-08-14T10:55:17", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "NU270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1572.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0033, "vega": 0.0028, "theta": -0.0004, "rho": -0.0009, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-29T13:06:00", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NU270319C00007000", "bid": 6.95, "bid_size": 446.0, "ask": 8.75, "ask_size": 422.0, "iv": 0.5694, "open_interest": 23.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.009, "vega": 0.0064, "theta": -0.0006, "rho": 0.0369, "theo": 7.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-08-13T12:55:30", "percent_change": 0.0, "prev_day_close": 7.6749997138977}, {"option": "NU270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 3198.0, "iv": 0.6579, "open_interest": 1.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0091, "vega": 0.0064, "theta": -0.0008, "rho": -0.0022, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T10:09:05", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NU270319C00008000", "bid": 6.05, "bid_size": 3178.0, "ask": 7.2, "ask_size": 2122.0, "iv": 0.0, "open_interest": 1326.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0144, "vega": 0.0094, "theta": -0.0009, "rho": 0.041, "theo": 6.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-08-14T13:38:23", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "NU270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 3681.0, "iv": 0.5753, "open_interest": 99.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0146, "vega": 0.0094, "theta": -0.0012, "rho": -0.0036, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-14T10:40:49", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "NU270319C00009000", "bid": 5.6, "bid_size": 405.0, "ask": 6.25, "ask_size": 321.0, "iv": 0.4285, "open_interest": 5.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0222, "vega": 0.0135, "theta": -0.0013, "rho": 0.0444, "theo": 5.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-14T09:33:17", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "NU270319P00009000", "bid": 0.11, "bid_size": 207.0, "ask": 0.19, "ask_size": 1830.0, "iv": 0.4797, "open_interest": 69.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0225, "vega": 0.0136, "theta": -0.0016, "rho": -0.0056, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-13T10:07:32", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "NU270319C00010000", "bid": 4.85, "bid_size": 3408.0, "ask": 5.2, "ask_size": 2041.0, "iv": 0.4091, "open_interest": 1039.0, "volume": 3.0, "delta": 0.9084, "gamma": 0.0326, "vega": 0.0188, "theta": -0.0019, "rho": 0.0467, "theo": 5.1233, "change": 0.055, "open": 4.8, "high": 5.08, "low": 4.8, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-08-21T15:46:25", "percent_change": 1.09453, "prev_day_close": 5.02500009536743}, {"option": "NU270319P00010000", "bid": 0.21, "bid_size": 451.0, "ask": 0.29, "ask_size": 787.0, "iv": 0.4578, "open_interest": 16207.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0332, "vega": 0.019, "theta": -0.0021, "rho": -0.0086, "theo": 0.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-14T10:00:08", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "NU270319C00011000", "bid": 4.2, "bid_size": 160.0, "ask": 4.55, "ask_size": 2805.0, "iv": 0.4772, "open_interest": 186.0, "volume": 1.0, "delta": 0.8617, "gamma": 0.0451, "vega": 0.0249, "theta": -0.0025, "rho": 0.0475, "theo": 4.3013, "change": 0.05, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-21T10:49:38", "percent_change": 1.20482, "prev_day_close": 4.14999985694885}, {"option": "NU270319P00011000", "bid": 0.36, "bid_size": 1356.0, "ask": 0.67, "ask_size": 4035.0, "iv": 0.4843, "open_interest": 392.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0462, "vega": 0.0252, "theta": -0.0027, "rho": -0.0127, "theo": 0.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-20T11:52:09", "percent_change": 0.0, "prev_day_close": 0.469999983906746}, {"option": "NU270319C00012000", "bid": 3.3, "bid_size": 2702.0, "ask": 3.8, "ask_size": 2561.0, "iv": 0.4349, "open_interest": 2341.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0585, "vega": 0.0313, "theta": -0.0031, "rho": 0.0467, "theo": 3.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.29, "last_trade_time": "2026-08-20T15:48:57", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NU270319P00012000", "bid": 0.64, "bid_size": 1.0, "ask": 0.75, "ask_size": 2036.0, "iv": 0.449, "open_interest": 586.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0603, "vega": 0.0316, "theta": -0.0033, "rho": -0.018, "theo": 0.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-20T11:31:35", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "NU270319C00013000", "bid": 2.7, "bid_size": 3209.0, "ask": 3.0, "ask_size": 1980.0, "iv": 0.4168, "open_interest": 5852.0, "volume": 15.0, "delta": 0.7285, "gamma": 0.0708, "vega": 0.037, "theta": -0.0036, "rho": 0.0445, "theo": 2.8802, "change": 0.29, "open": 2.93, "high": 2.95, "low": 2.93, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-21T15:09:05", "percent_change": 10.9023, "prev_day_close": 2.6599999666214}, {"option": "NU270319P00013000", "bid": 0.9, "bid_size": 1916.0, "ask": 1.05, "ask_size": 1509.0, "iv": 0.4283, "open_interest": 32172.0, "volume": 8.0, "delta": -0.2817, "gamma": 0.0736, "vega": 0.0373, "theta": -0.0038, "rho": -0.0239, "theo": 0.9628, "change": -0.13, "open": 0.98, "high": 0.98, "low": 0.93, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T15:16:07", "percent_change": -12.037, "prev_day_close": 1.08000001311302}, {"option": "NU270319C00014000", "bid": 2.13, "bid_size": 3805.0, "ask": 2.47, "ask_size": 2233.0, "iv": 0.4177, "open_interest": 543.0, "volume": 12.0, "delta": 0.6478, "gamma": 0.0803, "vega": 0.0413, "theta": -0.004, "rho": 0.041, "theo": 2.3046, "change": 0.28, "open": 2.47, "high": 2.47, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-21T14:16:48", "percent_change": 13.2075, "prev_day_close": 2.12000000476837}, {"option": "NU270319P00014000", "bid": 1.24, "bid_size": 2008.0, "ask": 1.73, "ask_size": 3046.0, "iv": 0.4458, "open_interest": 183.0, "volume": 0.0, "delta": -0.3662, "gamma": 0.0843, "vega": 0.0414, "theta": -0.0043, "rho": -0.0303, "theo": 1.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-18T13:44:50", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NU270319C00015000", "bid": 1.71, "bid_size": 1837.0, "ask": 1.99, "ask_size": 3865.0, "iv": 0.4215, "open_interest": 4319.0, "volume": 354.0, "delta": 0.5641, "gamma": 0.0858, "vega": 0.0437, "theta": -0.0043, "rho": 0.0367, "theo": 1.8225, "change": 0.21, "open": 1.84, "high": 2.0, "low": 1.84, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-21T15:07:43", "percent_change": 12.5, "prev_day_close": 1.68000000715256}, {"option": "NU270319P00015000", "bid": 1.64, "bid_size": 2626.0, "ask": 2.13, "ask_size": 2472.0, "iv": 0.4159, "open_interest": 4194.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0912, "vega": 0.0435, "theta": -0.0045, "rho": -0.0358, "theo": 1.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-08-20T09:57:19", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "NU270319C00016000", "bid": 1.22, "bid_size": 2822.0, "ask": 1.78, "ask_size": 5120.0, "iv": 0.4296, "open_interest": 880.0, "volume": 2.0, "delta": 0.4823, "gamma": 0.0871, "vega": 0.0442, "theta": -0.0043, "rho": 0.0321, "theo": 1.4283, "change": 0.225, "open": 1.54, "high": 1.54, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T13:07:00", "percent_change": 17.6471, "prev_day_close": 1.27499997615814}, {"option": "NU270319P00016000", "bid": 2.34, "bid_size": 1808.0, "ask": 2.92, "ask_size": 2693.0, "iv": 0.4471, "open_interest": 406.0, "volume": 0.0, "delta": -0.5426, "gamma": 0.0942, "vega": 0.0434, "theta": -0.0046, "rho": -0.0404, "theo": 2.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-08-11T11:22:06", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "NU270319C00017000", "bid": 0.89, "bid_size": 4796.0, "ask": 1.29, "ask_size": 3782.0, "iv": 0.4077, "open_interest": 6139.0, "volume": 26.0, "delta": 0.406, "gamma": 0.0848, "vega": 0.043, "theta": -0.0042, "rho": 0.0275, "theo": 1.1121, "change": 0.16, "open": 1.2, "high": 1.2, "low": 1.14, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-08-21T14:05:22", "percent_change": 16.3265, "prev_day_close": 0.979999989271164}, {"option": "NU270319P00017000", "bid": 3.0, "bid_size": 1322.0, "ask": 3.3, "ask_size": 913.0, "iv": 0.4081, "open_interest": 186.0, "volume": 0.0, "delta": -0.6259, "gamma": 0.0937, "vega": 0.0412, "theta": -0.0046, "rho": -0.0432, "theo": 3.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-08-17T13:39:34", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "NU270319C00018000", "bid": 0.78, "bid_size": 1225.0, "ask": 0.98, "ask_size": 2423.0, "iv": 0.4176, "open_interest": 9589.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0798, "vega": 0.0405, "theta": -0.004, "rho": 0.0232, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-20T11:52:20", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "NU270319P00018000", "bid": 3.75, "bid_size": 1143.0, "ask": 4.05, "ask_size": 601.0, "iv": 0.4057, "open_interest": 25.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0905, "vega": 0.0374, "theta": -0.0044, "rho": -0.0436, "theo": 3.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-07-23T13:45:30", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "NU270319C00020000", "bid": 0.44, "bid_size": 341.0, "ask": 0.59, "ask_size": 2662.0, "iv": 0.4156, "open_interest": 4449.0, "volume": 10.0, "delta": 0.2274, "gamma": 0.0654, "vega": 0.0335, "theta": -0.0033, "rho": 0.0159, "theo": 0.515, "change": 0.07, "open": 0.52, "high": 0.52, "low": 0.51, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-21T11:16:03", "percent_change": 15.5556, "prev_day_close": 0.450000002980232}, {"option": "NU270319P00020000", "bid": 5.35, "bid_size": 1954.0, "ask": 5.95, "ask_size": 2203.0, "iv": 0.4279, "open_interest": 2239.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0799, "vega": 0.0265, "theta": -0.0038, "rho": -0.0377, "theo": 5.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-07-27T11:23:59", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "NU270319C00022000", "bid": 0.24, "bid_size": 1965.0, "ask": 0.35, "ask_size": 1965.0, "iv": 0.4142, "open_interest": 1284.0, "volume": 3.0, "delta": 0.1498, "gamma": 0.05, "vega": 0.026, "theta": -0.0025, "rho": 0.0106, "theo": 0.3074, "change": 0.02, "open": 0.3, "high": 0.3, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-21T10:07:00", "percent_change": 7.40741, "prev_day_close": 0.270000003278255}, {"option": "NU270319P00022000", "bid": 7.2, "bid_size": 173.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9304, "gamma": 0.0673, "vega": 0.0132, "theta": -0.0033, "rho": -0.0209, "theo": 7.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.69, "last_trade_time": "2026-05-01T11:45:18", "percent_change": 0.0, "prev_day_close": 7.57499980926514}, {"option": "NU270319C00025000", "bid": 0.1, "bid_size": 1873.0, "ask": 0.18, "ask_size": 1713.0, "iv": 0.4229, "open_interest": 171.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.031, "vega": 0.0164, "theta": -0.0016, "rho": 0.0056, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:57:34", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "NU270319P00025000", "bid": 8.3, "bid_size": 11.0, "ask": 11.95, "ask_size": 289.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0072, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 10.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "NU270319C00027000", "bid": 0.06, "bid_size": 361.0, "ask": 0.31, "ask_size": 3660.0, "iv": 0.4973, "open_interest": 73.0, "volume": 9.0, "delta": 0.0511, "gamma": 0.022, "vega": 0.0118, "theta": -0.0012, "rho": 0.0037, "theo": 0.0872, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T10:02:42", "percent_change": 10.0, "prev_day_close": 0.099999999627471}, {"option": "NU270319P00027000", "bid": 11.2, "bid_size": 10.0, "ask": 13.65, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 12.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.12, "last_trade_time": "2026-04-22T15:15:37", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NU270319C00030000", "bid": 0.03, "bid_size": 438.0, "ask": 0.06, "ask_size": 1178.0, "iv": 0.4383, "open_interest": 64.0, "volume": 14.0, "delta": 0.027, "gamma": 0.0129, "vega": 0.007, "theta": -0.0007, "rho": 0.002, "theo": 0.0425, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:02:42", "percent_change": -50.0, "prev_day_close": 0.0599999986588955}, {"option": "NU270319P00030000", "bid": 13.85, "bid_size": 316.0, "ask": 16.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.82, "last_trade_time": "2026-03-18T12:25:18", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "NU270416C00001000", "bid": 11.65, "bid_size": 10.0, "ask": 15.7, "ask_size": 311.0, "iv": 1.4549, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0062, "theo": 13.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "NU270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 770.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU270416C00002000", "bid": 10.9, "bid_size": 316.0, "ask": 14.75, "ask_size": 20.0, "iv": 1.5647, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.0124, "theo": 12.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3250002861023}, {"option": "NU270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 462.0, "iv": 1.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0001, "rho": -0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NU270416C00003000", "bid": 9.75, "bid_size": 10.0, "ask": 13.75, "ask_size": 306.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": 0.0186, "theo": 11.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NU270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 1652.0, "iv": 1.2103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.001, "vega": 0.0012, "theta": -0.0002, "rho": -0.0004, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NU270416C00004000", "bid": 8.75, "bid_size": 10.0, "ask": 12.8, "ask_size": 20.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0019, "vega": 0.002, "theta": 0.0, "rho": 0.0246, "theo": 10.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "NU270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 475.0, "iv": 0.7407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0019, "vega": 0.002, "theta": -0.0003, "rho": -0.0006, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NU270416C00005000", "bid": 9.05, "bid_size": 299.0, "ask": 11.15, "ask_size": 298.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0034, "vega": 0.0031, "theta": 0.0, "rho": 0.0306, "theo": 9.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.22500014305115}, {"option": "NU270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 597.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0034, "vega": 0.0031, "theta": -0.0004, "rho": -0.001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NU270416C00006000", "bid": 7.45, "bid_size": 308.0, "ask": 10.85, "ask_size": 20.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0057, "vega": 0.0048, "theta": 0.0, "rho": 0.0362, "theo": 8.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "NU270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 471.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0058, "vega": 0.0048, "theta": -0.0006, "rho": -0.0017, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NU270416C00009000", "bid": 5.65, "bid_size": 384.0, "ask": 6.35, "ask_size": 215.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0226, "vega": 0.0155, "theta": -0.0012, "rho": 0.0494, "theo": 6.0859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22500014305115}, {"option": "NU270416P00009000", "bid": 0.12, "bid_size": 50.0, "ask": 0.22, "ask_size": 141.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0684, "gamma": 0.0231, "vega": 0.0157, "theta": -0.0016, "rho": -0.007, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "NU270416C00010000", "bid": 4.9, "bid_size": 312.0, "ask": 5.45, "ask_size": 309.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0324, "vega": 0.0211, "theta": -0.0017, "rho": 0.0516, "theo": 5.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "NU270416P00010000", "bid": 0.24, "bid_size": 762.0, "ask": 0.33, "ask_size": 109.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0333, "vega": 0.0214, "theta": -0.0021, "rho": -0.0106, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "NU270416C00011000", "bid": 4.25, "bid_size": 363.0, "ask": 4.65, "ask_size": 742.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0438, "vega": 0.0275, "theta": -0.0023, "rho": 0.0524, "theo": 4.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "NU270416P00011000", "bid": 0.39, "bid_size": 1341.0, "ask": 0.72, "ask_size": 2480.0, "iv": 0.4728, "open_interest": 0.0, "volume": 2.0, "delta": -0.1526, "gamma": 0.0452, "vega": 0.0278, "theta": -0.0026, "rho": -0.0153, "theo": 0.4905, "change": -0.115, "open": 0.5, "high": 0.5, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T15:46:31", "percent_change": -21.1009, "prev_day_close": 0.545000001788139}, {"option": "NU270416C00012000", "bid": 3.55, "bid_size": 326.0, "ask": 3.85, "ask_size": 606.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0555, "vega": 0.0338, "theta": -0.0029, "rho": 0.0516, "theo": 3.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "NU270416P00012000", "bid": 0.64, "bid_size": 1455.0, "ask": 0.82, "ask_size": 1486.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0575, "vega": 0.0342, "theta": -0.0032, "rho": -0.021, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "NU270416C00013000", "bid": 2.94, "bid_size": 88.0, "ask": 3.2, "ask_size": 1214.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0661, "vega": 0.0395, "theta": -0.0034, "rho": 0.0493, "theo": 3.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "NU270416P00013000", "bid": 0.97, "bid_size": 1612.0, "ask": 1.3, "ask_size": 2584.0, "iv": 0.4476, "open_interest": 0.0, "volume": 10.0, "delta": -0.2845, "gamma": 0.0692, "vega": 0.0398, "theta": -0.0037, "rho": -0.0275, "theo": 1.0614, "change": -0.14, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T10:21:04", "percent_change": -12.2807, "prev_day_close": 1.14000001549721}, {"option": "NU270416C00014000", "bid": 2.37, "bid_size": 103.0, "ask": 2.64, "ask_size": 1366.0, "iv": 0.4299, "open_interest": 5.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0744, "vega": 0.0438, "theta": -0.0038, "rho": 0.0459, "theo": 2.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-20T11:30:59", "percent_change": 0.0, "prev_day_close": 2.2700001001358}, {"option": "NU270416P00014000", "bid": 1.36, "bid_size": 1221.0, "ask": 1.59, "ask_size": 1005.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0787, "vega": 0.044, "theta": -0.004, "rho": -0.0341, "theo": 1.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23499995470047}, {"option": "NU270416C00015000", "bid": 1.89, "bid_size": 77.0, "ask": 2.13, "ask_size": 1611.0, "iv": 0.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.0796, "vega": 0.0464, "theta": -0.004, "rho": 0.0416, "theo": 1.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-20T10:54:28", "percent_change": 0.0, "prev_day_close": 1.86999994516373}, {"option": "NU270416P00015000", "bid": 1.85, "bid_size": 1327.0, "ask": 2.33, "ask_size": 3807.0, "iv": 0.4416, "open_interest": 0.0, "volume": 60.0, "delta": -0.4464, "gamma": 0.0853, "vega": 0.0462, "theta": -0.0043, "rho": -0.0403, "theo": 1.9867, "change": -0.22, "open": 1.98, "high": 1.98, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-08-21T11:46:23", "percent_change": -10.4265, "prev_day_close": 2.11000001430511}, {"option": "NU270416C00016000", "bid": 1.49, "bid_size": 149.0, "ask": 1.71, "ask_size": 1486.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0814, "vega": 0.0472, "theta": -0.004, "rho": 0.0369, "theo": 1.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "NU270416P00016000", "bid": 2.41, "bid_size": 1459.0, "ask": 2.66, "ask_size": 172.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0888, "vega": 0.0463, "theta": -0.0044, "rho": -0.0452, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.11500012874603}, {"option": "NU270416C00017000", "bid": 1.15, "bid_size": 134.0, "ask": 1.37, "ask_size": 619.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.4275, "gamma": 0.0802, "vega": 0.0464, "theta": -0.004, "rho": 0.0322, "theo": 1.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "NU270416P00017000", "bid": 3.05, "bid_size": 504.0, "ask": 3.35, "ask_size": 267.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0894, "vega": 0.0445, "theta": -0.0043, "rho": -0.0482, "theo": 3.255, "change": 0.0, "open": 0.0, "high": 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": "NU270416C00018000", "bid": 0.88, "bid_size": 975.0, "ask": 1.14, "ask_size": 2462.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0766, "vega": 0.0443, "theta": -0.0038, "rho": 0.0277, "theo": 1.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "NU270416P00018000", "bid": 3.8, "bid_size": 1213.0, "ask": 4.1, "ask_size": 512.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0878, "vega": 0.041, "theta": -0.0042, "rho": -0.0493, "theo": 3.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "NU270416C00019000", "bid": 0.66, "bid_size": 3014.0, "ask": 0.86, "ask_size": 1379.0, "iv": 0.4076, "open_interest": 0.0, "volume": 4.0, "delta": 0.3036, "gamma": 0.0714, "vega": 0.0413, "theta": -0.0035, "rho": 0.0235, "theo": 0.7902, "change": 0.07, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T10:10:37", "percent_change": 10.1449, "prev_day_close": 0.689999997615814}, {"option": "NU270416P00019000", "bid": 4.6, "bid_size": 535.0, "ask": 4.9, "ask_size": 299.0, "iv": 0.3999, "open_interest": 0.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0846, "vega": 0.0361, "theta": -0.004, "rho": -0.048, "theo": 4.8029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "NU270617C00003000", "bid": 9.6, "bid_size": 22.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0017, "theta": 0.0, "rho": 0.0232, "theo": 11.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-07-02T09:35:59", "percent_change": 0.0, "prev_day_close": 11.4249997138977}, {"option": "NU270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1571.0, "iv": 1.0442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0002, "rho": -0.0006, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NU270617C00005000", "bid": 7.7, "bid_size": 96.0, "ask": 11.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0039, "vega": 0.0044, "theta": 0.0, "rho": 0.0379, "theo": 9.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "NU270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 694.0, "iv": 0.5905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.004, "vega": 0.0044, "theta": -0.0004, "rho": -0.0017, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-04T12:32:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NU270617C00008000", "bid": 6.65, "bid_size": 408.0, "ask": 7.35, "ask_size": 179.0, "iv": 0.4126, "open_interest": 26.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.016, "vega": 0.0143, "theta": -0.0006, "rho": 0.0559, "theo": 7.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-07-14T11:21:41", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "NU270617P00008000", "bid": 0.01, "bid_size": 2023.0, "ask": 0.19, "ask_size": 289.0, "iv": 0.4436, "open_interest": 56.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0164, "vega": 0.0144, "theta": -0.0012, "rho": -0.0071, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T10:04:07", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "NU270617C00010000", "bid": 5.1, "bid_size": 1809.0, "ask": 5.65, "ask_size": 1934.0, "iv": 0.4468, "open_interest": 412.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0317, "vega": 0.0259, "theta": -0.0016, "rho": 0.0623, "theo": 5.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-17T14:21:24", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "NU270617P00010000", "bid": 0.26, "bid_size": 2504.0, "ask": 0.47, "ask_size": 215.0, "iv": 0.4412, "open_interest": 3003.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0327, "vega": 0.0262, "theta": -0.002, "rho": -0.0154, "theo": 0.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-14T15:07:12", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "NU270617C00013000", "bid": 2.95, "bid_size": 2786.0, "ask": 3.5, "ask_size": 2189.0, "iv": 0.4085, "open_interest": 2575.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0589, "vega": 0.0445, "theta": -0.003, "rho": 0.06, "theo": 3.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-20T13:06:43", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "NU270617P00013000", "bid": 1.16, "bid_size": 2423.0, "ask": 1.31, "ask_size": 79.0, "iv": 0.429, "open_interest": 2678.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0622, "vega": 0.0449, "theta": -0.0033, "rho": -0.0356, "theo": 1.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-17T10:19:39", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "NU270617C00015000", "bid": 2.1, "bid_size": 3898.0, "ask": 2.39, "ask_size": 1410.0, "iv": 0.4109, "open_interest": 2427.0, "volume": 12.0, "delta": 0.593, "gamma": 0.07, "vega": 0.0516, "theta": -0.0035, "rho": 0.0522, "theo": 2.2972, "change": 0.21, "open": 2.27, "high": 2.37, "low": 2.27, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-08-21T14:26:59", "percent_change": 9.72222, "prev_day_close": 2.1599999666214}, {"option": "NU270617P00015000", "bid": 1.95, "bid_size": 4467.0, "ask": 2.4, "ask_size": 4176.0, "iv": 0.4197, "open_interest": 1730.0, "volume": 220.0, "delta": -0.4326, "gamma": 0.076, "vega": 0.0515, "theta": -0.0038, "rho": -0.0499, "theo": 2.182, "change": -0.165, "open": 2.19, "high": 2.21, "low": 2.18, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-08-21T15:13:00", "percent_change": -7.03625, "prev_day_close": 2.34500002861023}, {"option": "NU270617C00017000", "bid": 1.32, "bid_size": 4446.0, "ask": 1.94, "ask_size": 4666.0, "iv": 0.431, "open_interest": 1298.0, "volume": 488.0, "delta": 0.4612, "gamma": 0.0722, "vega": 0.0527, "theta": -0.0036, "rho": 0.0424, "theo": 1.5538, "change": 0.175, "open": 1.56, "high": 1.65, "low": 1.56, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-08-21T15:48:44", "percent_change": 12.5448, "prev_day_close": 1.39500004053116}, {"option": "NU270617P00017000", "bid": 3.25, "bid_size": 1490.0, "ask": 3.55, "ask_size": 477.0, "iv": 0.411, "open_interest": 368.0, "volume": 0.0, "delta": -0.5787, "gamma": 0.0816, "vega": 0.0507, "theta": -0.0039, "rho": -0.0591, "theo": 3.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-20T12:12:57", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NU270617C00020000", "bid": 0.72, "bid_size": 2293.0, "ask": 0.91, "ask_size": 1310.0, "iv": 0.4076, "open_interest": 1644.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.0631, "vega": 0.046, "theta": -0.0031, "rho": 0.0285, "theo": 0.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-20T15:51:03", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "NU270617P00020000", "bid": 5.55, "bid_size": 2178.0, "ask": 5.85, "ask_size": 155.0, "iv": 0.3986, "open_interest": 1526.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0785, "vega": 0.0381, "theta": -0.0035, "rho": -0.0567, "theo": 5.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-05T12:05:30", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "NU270617C00022000", "bid": 0.47, "bid_size": 384.0, "ask": 0.6, "ask_size": 80.0, "iv": 0.4078, "open_interest": 2946.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0533, "vega": 0.0391, "theta": -0.0026, "rho": 0.0212, "theo": 0.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-08-18T12:18:09", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NU270617P00022000", "bid": 7.25, "bid_size": 304.0, "ask": 7.9, "ask_size": 116.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0728, "vega": 0.0245, "theta": -0.0031, "rho": -0.041, "theo": 7.5403, "change": 0.0, "open": 0.0, "high": 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": "NU270617C00025000", "bid": 0.23, "bid_size": 1971.0, "ask": 0.42, "ask_size": 2132.0, "iv": 0.4234, "open_interest": 71.0, "volume": 0.0, "delta": 0.1331, "gamma": 0.0387, "vega": 0.0286, "theta": -0.0019, "rho": 0.0132, "theo": 0.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T10:15:56", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "NU270617P00025000", "bid": 8.7, "bid_size": 331.0, "ask": 11.9, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0351, "vega": 0.0043, "theta": -0.0013, "rho": 0.0, "theo": 10.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-08-10T12:09:58", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "NU270917C00003000", "bid": 9.6, "bid_size": 83.0, "ask": 13.85, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0014, "vega": 0.0022, "theta": 0.0, "rho": 0.0297, "theo": 11.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.46, "last_trade_time": "2026-06-01T15:36:43", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "NU270917P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 301.0, "iv": 0.7671, "open_interest": 105.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0002, "rho": -0.001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-15T13:02:01", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NU270917C00005000", "bid": 7.75, "bid_size": 93.0, "ask": 11.4, "ask_size": 159.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0045, "vega": 0.0061, "theta": 0.0, "rho": 0.048, "theo": 9.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-08-17T15:13:20", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NU270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1916.0, "iv": 0.682, "open_interest": 145.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0046, "vega": 0.0062, "theta": -0.0004, "rho": -0.003, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-07T12:28:32", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NU270917C00008000", "bid": 6.85, "bid_size": 505.0, "ask": 7.55, "ask_size": 503.0, "iv": 0.4456, "open_interest": 64.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0166, "vega": 0.0189, "theta": -0.0006, "rho": 0.0694, "theo": 7.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-08-18T10:54:05", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NU270917P00008000", "bid": 0.18, "bid_size": 448.0, "ask": 0.27, "ask_size": 1343.0, "iv": 0.4767, "open_interest": 131.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0171, "vega": 0.0192, "theta": -0.0012, "rho": -0.0114, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-13T10:37:39", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "NU270917C00010000", "bid": 5.45, "bid_size": 2097.0, "ask": 5.8, "ask_size": 2258.0, "iv": 0.4431, "open_interest": 444.0, "volume": 1.0, "delta": 0.8777, "gamma": 0.0301, "vega": 0.0319, "theta": -0.0014, "rho": 0.0764, "theo": 5.6754, "change": 0.125, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T13:56:02", "percent_change": 2.24216, "prev_day_close": 5.57499980926514}, {"option": "NU270917P00010000", "bid": 0.51, "bid_size": 155.0, "ask": 0.62, "ask_size": 1127.0, "iv": 0.4592, "open_interest": 300.0, "volume": 12.0, "delta": -0.1321, "gamma": 0.0314, "vega": 0.0324, "theta": -0.0019, "rho": -0.0229, "theo": 0.5649, "change": -0.065, "open": 0.58, "high": 0.58, "low": 0.49, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:51:00", "percent_change": -10.9244, "prev_day_close": 0.594999983906746}, {"option": "NU270917C00012000", "bid": 3.7, "bid_size": 2699.0, "ask": 4.5, "ask_size": 1938.0, "iv": 0.3963, "open_interest": 4145.0, "volume": 0.0, "delta": 0.7843, "gamma": 0.0447, "vega": 0.0451, "theta": -0.0022, "rho": 0.0766, "theo": 4.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T15:36:50", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "NU270917P00012000", "bid": 1.03, "bid_size": 1806.0, "ask": 1.23, "ask_size": 1984.0, "iv": 0.4445, "open_interest": 10721.0, "volume": 25.0, "delta": -0.2307, "gamma": 0.0474, "vega": 0.0459, "theta": -0.0026, "rho": -0.0387, "theo": 1.1079, "change": -0.08, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T12:19:47", "percent_change": -6.77966, "prev_day_close": 1.18000000715256}, {"option": "NU270917C00015000", "bid": 2.41, "bid_size": 3462.0, "ask": 2.94, "ask_size": 2379.0, "iv": 0.4194, "open_interest": 1731.0, "volume": 5.0, "delta": 0.6135, "gamma": 0.0599, "vega": 0.0583, "theta": -0.003, "rho": 0.0668, "theo": 2.7058, "change": 0.3, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-08-21T11:30:53", "percent_change": 11.8577, "prev_day_close": 2.53000009059906}, {"option": "NU270917P00015000", "bid": 2.33, "bid_size": 1484.0, "ask": 2.59, "ask_size": 1693.0, "iv": 0.4283, "open_interest": 771.0, "volume": 0.0, "delta": -0.4152, "gamma": 0.0661, "vega": 0.0582, "theta": -0.0033, "rho": -0.0637, "theo": 2.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-08-20T14:53:51", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "NU270917C00017000", "bid": 1.82, "bid_size": 1968.0, "ask": 2.12, "ask_size": 2198.0, "iv": 0.4226, "open_interest": 827.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0629, "vega": 0.0606, "theta": -0.0031, "rho": 0.0569, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-08-19T09:52:59", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "NU270917P00017000", "bid": 3.5, "bid_size": 1337.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.4175, "open_interest": 13.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0723, "vega": 0.0586, "theta": -0.0035, "rho": -0.0753, "theo": 3.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-08-10T12:16:56", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "NU270917C00020000", "bid": 1.09, "bid_size": 386.0, "ask": 1.3, "ask_size": 3589.0, "iv": 0.4184, "open_interest": 2742.0, "volume": 119.0, "delta": 0.3524, "gamma": 0.0588, "vega": 0.0564, "theta": -0.0029, "rho": 0.042, "theo": 1.1891, "change": 0.155, "open": 1.17, "high": 1.22, "low": 1.17, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-21T10:49:25", "percent_change": 14.554, "prev_day_close": 1.06499999761581}, {"option": "NU270917P00020000", "bid": 5.7, "bid_size": 1280.0, "ask": 6.05, "ask_size": 89.0, "iv": 0.4081, "open_interest": 78.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0738, "vega": 0.0484, "theta": -0.0033, "rho": -0.0765, "theo": 5.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-08-14T13:28:13", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NU270917C00022000", "bid": 0.69, "bid_size": 2804.0, "ask": 0.96, "ask_size": 2008.0, "iv": 0.4118, "open_interest": 1282.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0527, "vega": 0.0506, "theta": -0.0026, "rho": 0.0334, "theo": 0.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-20T13:23:39", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "NU270917P00022000", "bid": 7.35, "bid_size": 737.0, "ask": 7.95, "ask_size": 481.0, "iv": 0.421, "open_interest": 2.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0722, "vega": 0.0357, "theta": -0.0031, "rho": -0.0631, "theo": 7.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.82, "last_trade_time": "2026-06-05T09:36:19", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "NU270917C00025000", "bid": 0.43, "bid_size": 16.0, "ask": 0.93, "ask_size": 2665.0, "iv": 0.4556, "open_interest": 326.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0422, "vega": 0.0407, "theta": -0.0021, "rho": 0.0231, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-17T11:01:54", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "NU270917P00025000", "bid": 10.15, "bid_size": 156.0, "ask": 10.9, "ask_size": 145.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9472, "gamma": 0.0578, "vega": 0.0121, "theta": -0.0029, "rho": -0.0209, "theo": 10.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "NU270917C00027000", "bid": 0.13, "bid_size": 1977.0, "ask": 0.44, "ask_size": 103.0, "iv": 0.3897, "open_interest": 2.0, "volume": 0.0, "delta": 0.1431, "gamma": 0.0355, "vega": 0.0344, "theta": -0.0018, "rho": 0.018, "theo": 0.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-06-17T12:15:40", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NU270917P00027000", "bid": 10.35, "bid_size": 10.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0178, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 12.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.47, "last_trade_time": "2026-06-11T10:09:22", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "NU270917C00030000", "bid": 0.01, "bid_size": 4286.0, "ask": 0.48, "ask_size": 3691.0, "iv": 0.4241, "open_interest": 1214.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0267, "vega": 0.0261, "theta": -0.0013, "rho": 0.0123, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T09:38:32", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "NU270917P00030000", "bid": 14.15, "bid_size": 324.0, "ask": 16.25, "ask_size": 324.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 15.4255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-04-22T15:46:03", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NU271217C00003000", "bid": 9.5, "bid_size": 11.0, "ask": 14.5, "ask_size": 21.0, "iv": 0.9207, "open_interest": 88.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0013, "vega": 0.0023, "theta": 0.0, "rho": 0.0363, "theo": 11.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-20T10:06:05", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NU271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1522.0, "iv": 3.2474, "open_interest": 5.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0001, "rho": -0.0011, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2025-09-02T15:35:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NU271217C00005000", "bid": 9.1, "bid_size": 2057.0, "ask": 10.3, "ask_size": 1587.0, "iv": 0.0, "open_interest": 645.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0046, "vega": 0.0073, "theta": 0.0, "rho": 0.0582, "theo": 10.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-08-18T09:33:03", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "NU271217P00005000", "bid": 0.01, "bid_size": 727.0, "ask": 0.08, "ask_size": 1407.0, "iv": 0.5054, "open_interest": 316.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0048, "vega": 0.0074, "theta": -0.0004, "rho": -0.004, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T11:20:10", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NU271217C00008000", "bid": 7.25, "bid_size": 130.0, "ask": 7.6, "ask_size": 2028.0, "iv": 0.4713, "open_interest": 1041.0, "volume": 3.0, "delta": 0.9375, "gamma": 0.0167, "vega": 0.0227, "theta": -0.0003, "rho": 0.0824, "theo": 7.4405, "change": 0.275, "open": 7.2, "high": 7.5, "low": 7.2, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T14:32:44", "percent_change": 3.80623, "prev_day_close": 7.22500014305115}, {"option": "NU271217P00008000", "bid": 0.25, "bid_size": 284.0, "ask": 0.73, "ask_size": 3817.0, "iv": 0.548, "open_interest": 476.0, "volume": 5.0, "delta": -0.0717, "gamma": 0.0173, "vega": 0.0231, "theta": -0.0011, "rho": -0.0159, "theo": 0.3165, "change": -0.005, "open": 0.35, "high": 0.35, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T11:13:45", "percent_change": -1.63935, "prev_day_close": 0.305000007152557}, {"option": "NU271217C00010000", "bid": 4.9, "bid_size": 2878.0, "ask": 6.15, "ask_size": 2424.0, "iv": 0.3349, "open_interest": 3745.0, "volume": 3.0, "delta": 0.872, "gamma": 0.0285, "vega": 0.0367, "theta": -0.0011, "rho": 0.0899, "theo": 5.913, "change": 0.275, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-21T13:18:41", "percent_change": 4.93273, "prev_day_close": 5.57500004768372}, {"option": "NU271217P00010000", "bid": 0.63, "bid_size": 349.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.4557, "open_interest": 2293.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.03, "vega": 0.0375, "theta": -0.0017, "rho": -0.0304, "theo": 0.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-19T10:15:38", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "NU271217C00012000", "bid": 4.5, "bid_size": 58.0, "ask": 4.75, "ask_size": 1667.0, "iv": 0.4444, "open_interest": 5582.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0404, "vega": 0.0503, "theta": -0.0018, "rho": 0.0903, "theo": 4.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T13:53:23", "percent_change": 0.0, "prev_day_close": 4.32499980926514}, {"option": "NU271217P00012000", "bid": 1.21, "bid_size": 1659.0, "ask": 1.42, "ask_size": 2003.0, "iv": 0.4458, "open_interest": 4290.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0435, "vega": 0.0512, "theta": -0.0023, "rho": -0.0491, "theo": 1.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T15:26:58", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NU271217C00015000", "bid": 2.81, "bid_size": 2629.0, "ask": 3.2, "ask_size": 1283.0, "iv": 0.4167, "open_interest": 3812.0, "volume": 5.0, "delta": 0.6318, "gamma": 0.053, "vega": 0.0639, "theta": -0.0025, "rho": 0.081, "theo": 3.0709, "change": 0.275, "open": 3.02, "high": 3.15, "low": 3.02, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-21T13:01:10", "percent_change": 9.56522, "prev_day_close": 2.875}, {"option": "NU271217P00015000", "bid": 2.43, "bid_size": 2270.0, "ask": 2.95, "ask_size": 2092.0, "iv": 0.4326, "open_interest": 1434.0, "volume": 0.0, "delta": -0.4021, "gamma": 0.0596, "vega": 0.0638, "theta": -0.0029, "rho": -0.0768, "theo": 2.654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-08-20T09:59:12", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "NU271217C00017000", "bid": 2.09, "bid_size": 2500.0, "ask": 2.51, "ask_size": 2226.0, "iv": 0.4195, "open_interest": 1564.0, "volume": 15.0, "delta": 0.5305, "gamma": 0.0564, "vega": 0.0672, "theta": -0.0027, "rho": 0.0714, "theo": 2.3186, "change": 0.24, "open": 2.2, "high": 2.39, "low": 2.2, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-08-21T12:38:29", "percent_change": 11.1628, "prev_day_close": 2.14999997615814}, {"option": "NU271217P00017000", "bid": 3.7, "bid_size": 2159.0, "ask": 4.05, "ask_size": 1321.0, "iv": 0.4234, "open_interest": 697.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0661, "vega": 0.0651, "theta": -0.003, "rho": -0.0907, "theo": 3.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-20T10:45:44", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "NU271217C00020000", "bid": 1.33, "bid_size": 2352.0, "ask": 1.57, "ask_size": 92.0, "iv": 0.409, "open_interest": 1816.0, "volume": 25.0, "delta": 0.3955, "gamma": 0.0549, "vega": 0.0649, "theta": -0.0026, "rho": 0.0559, "theo": 1.5111, "change": 0.225, "open": 1.59, "high": 1.61, "low": 1.5, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-21T15:35:45", "percent_change": 16.2455, "prev_day_close": 1.38499999046326}, {"option": "NU271217P00020000", "bid": 5.85, "bid_size": 2133.0, "ask": 6.2, "ask_size": 1042.0, "iv": 0.4109, "open_interest": 1854.0, "volume": 3.0, "delta": -0.6843, "gamma": 0.0705, "vega": 0.0565, "theta": -0.003, "rho": -0.095, "theo": 6.0673, "change": -0.3, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T11:13:45", "percent_change": -4.7619, "prev_day_close": 6.29999995231628}, {"option": "NU271217C00022000", "bid": 0.95, "bid_size": 2381.0, "ask": 1.36, "ask_size": 2674.0, "iv": 0.4203, "open_interest": 181.0, "volume": 60.0, "delta": 0.3207, "gamma": 0.0511, "vega": 0.0603, "theta": -0.0025, "rho": 0.0464, "theo": 1.1356, "change": 0.15, "open": 1.15, "high": 1.17, "low": 1.15, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-08-21T11:30:02", "percent_change": 14.7059, "prev_day_close": 1.02000001072884}, {"option": "NU271217P00022000", "bid": 7.5, "bid_size": 568.0, "ask": 7.85, "ask_size": 174.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0712, "vega": 0.0455, "theta": -0.0028, "rho": -0.081, "theo": 7.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-05-28T14:49:04", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "NU271217C00025000", "bid": 0.63, "bid_size": 2037.0, "ask": 0.83, "ask_size": 1426.0, "iv": 0.4137, "open_interest": 3566.0, "volume": 109.0, "delta": 0.2314, "gamma": 0.0435, "vega": 0.0514, "theta": -0.0021, "rho": 0.0343, "theo": 0.7433, "change": 0.025, "open": 0.79, "high": 0.79, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:28:37", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "NU271217P00025000", "bid": 10.25, "bid_size": 162.0, "ask": 10.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0683, "vega": 0.0221, "theta": -0.0024, "rho": -0.0462, "theo": 10.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.19, "last_trade_time": "2026-02-03T12:40:38", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "NU271217C00027000", "bid": 0.51, "bid_size": 18.0, "ask": 0.64, "ask_size": 1238.0, "iv": 0.4189, "open_interest": 177.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0381, "vega": 0.0452, "theta": -0.0019, "rho": 0.0279, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-20T09:50:56", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "NU271217P00027000", "bid": 10.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0391, "vega": 0.006, "theta": -0.0018, "rho": 0.0, "theo": 12.435, "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": 12.7750000953674}, {"option": "NU271217C00030000", "bid": 0.29, "bid_size": 1937.0, "ask": 0.45, "ask_size": 1811.0, "iv": 0.4154, "open_interest": 4191.0, "volume": 0.0, "delta": 0.1328, "gamma": 0.0306, "vega": 0.0364, "theta": -0.0015, "rho": 0.0203, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-08-17T09:30:48", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "NU271217P00030000", "bid": 13.0, "bid_size": 87.0, "ask": 17.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-03-18T12:05:05", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "NU271217C00035000", "bid": 0.16, "bid_size": 82.0, "ask": 0.25, "ask_size": 873.0, "iv": 0.4222, "open_interest": 537.0, "volume": 9.0, "delta": 0.0765, "gamma": 0.0204, "vega": 0.0244, "theta": -0.001, "rho": 0.0119, "theo": 0.1947, "change": 0.04, "open": 0.19, "high": 0.24, "low": 0.18, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-21T11:36:17", "percent_change": 21.0526, "prev_day_close": 0.189999997615814}, {"option": "NU271217P00035000", "bid": 18.0, "bid_size": 11.0, "ask": 23.0, "ask_size": 21.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 20.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-03-18T10:46:36", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "NU280121C00003000", "bid": 10.75, "bid_size": 2783.0, "ask": 12.15, "ask_size": 2716.0, "iv": 0.0, "open_interest": 768.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0012, "vega": 0.0023, "theta": 0.0, "rho": 0.0388, "theo": 11.8583, "change": 0.55, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T12:17:40", "percent_change": 4.80349, "prev_day_close": 11.4500002861023}, {"option": "NU280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2328.0, "iv": 0.9921, "open_interest": 19.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0013, "vega": 0.0024, "theta": -0.0001, "rho": -0.0011, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-15T11:11:11", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "NU280121C00005000", "bid": 8.95, "bid_size": 2714.0, "ask": 10.15, "ask_size": 1527.0, "iv": 0.0, "open_interest": 575.0, "volume": 12.0, "delta": 0.9884, "gamma": 0.0047, "vega": 0.0077, "theta": 0.0, "rho": 0.062, "theo": 10.0368, "change": 0.05, "open": 10.08, "high": 10.08, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:43:57", "percent_change": 0.502514, "prev_day_close": 9.94999980926514}, {"option": "NU280121P00005000", "bid": 0.02, "bid_size": 749.0, "ask": 0.09, "ask_size": 1416.0, "iv": 0.506, "open_interest": 153.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0048, "vega": 0.0078, "theta": -0.0004, "rho": -0.0044, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-18T15:43:03", "percent_change": 0.0, "prev_day_close": 0.0550000015646219}, {"option": "NU280121C00008000", "bid": 7.15, "bid_size": 3012.0, "ask": 7.55, "ask_size": 1143.0, "iv": 0.4124, "open_interest": 4490.0, "volume": 138.0, "delta": 0.9342, "gamma": 0.0166, "vega": 0.024, "theta": -0.0003, "rho": 0.087, "theo": 7.4823, "change": 0.275, "open": 7.4, "high": 7.55, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:50:03", "percent_change": 3.85965, "prev_day_close": 7.125}, {"option": "NU280121P00008000", "bid": 0.29, "bid_size": 286.0, "ask": 0.38, "ask_size": 937.0, "iv": 0.4713, "open_interest": 6396.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0174, "vega": 0.0245, "theta": -0.0011, "rho": -0.0177, "theo": 0.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-20T11:51:14", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "NU280121C00010000", "bid": 5.75, "bid_size": 2541.0, "ask": 6.05, "ask_size": 878.0, "iv": 0.4308, "open_interest": 5231.0, "volume": 69.0, "delta": 0.8686, "gamma": 0.0279, "vega": 0.0384, "theta": -0.0011, "rho": 0.0947, "theo": 5.9832, "change": 0.25, "open": 6.1, "high": 6.1, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-21T15:53:34", "percent_change": 4.42478, "prev_day_close": 5.65000009536743}, {"option": "NU280121P00010000", "bid": 0.65, "bid_size": 1588.0, "ask": 0.77, "ask_size": 40.0, "iv": 0.4471, "open_interest": 13734.0, "volume": 290.0, "delta": -0.1434, "gamma": 0.0296, "vega": 0.0393, "theta": -0.0017, "rho": -0.0334, "theo": 0.7322, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.72, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-21T14:08:54", "percent_change": -6.41026, "prev_day_close": 0.780000001192093}, {"option": "NU280121C00013000", "bid": 4.0, "bid_size": 1227.0, "ask": 4.3, "ask_size": 1725.0, "iv": 0.4365, "open_interest": 20939.0, "volume": 618.0, "delta": 0.7354, "gamma": 0.0438, "vega": 0.0577, "theta": -0.002, "rho": 0.0932, "theo": 4.14, "change": 0.225, "open": 4.18, "high": 4.26, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-08-21T15:29:48", "percent_change": 5.73248, "prev_day_close": 3.92500007152557}, {"option": "NU280121P00013000", "bid": 1.49, "bid_size": 3322.0, "ask": 1.9, "ask_size": 1851.0, "iv": 0.425, "open_interest": 56702.0, "volume": 5.0, "delta": -0.2874, "gamma": 0.0481, "vega": 0.0586, "theta": -0.0025, "rho": -0.0633, "theo": 1.7519, "change": -0.05, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-08-21T15:14:35", "percent_change": -2.74725, "prev_day_close": 1.81999999284744}, {"option": "NU280121C00015000", "bid": 3.0, "bid_size": 2546.0, "ask": 3.35, "ask_size": 2250.0, "iv": 0.4254, "open_interest": 14583.0, "volume": 54.0, "delta": 0.6362, "gamma": 0.0508, "vega": 0.0658, "theta": -0.0024, "rho": 0.0861, "theo": 3.1903, "change": 0.245, "open": 3.1, "high": 3.35, "low": 3.1, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-21T14:26:08", "percent_change": 8.12603, "prev_day_close": 3.01500010490418}, {"option": "NU280121P00015000", "bid": 2.62, "bid_size": 1526.0, "ask": 2.89, "ask_size": 1684.0, "iv": 0.4309, "open_interest": 3432.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0575, "vega": 0.0659, "theta": -0.0028, "rho": -0.0826, "theo": 2.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T13:32:27", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "NU280121C00017000", "bid": 2.39, "bid_size": 1.0, "ask": 2.57, "ask_size": 1992.0, "iv": 0.4287, "open_interest": 16425.0, "volume": 52.0, "delta": 0.539, "gamma": 0.0542, "vega": 0.0694, "theta": -0.0026, "rho": 0.0765, "theo": 2.4411, "change": 0.19, "open": 2.35, "high": 2.53, "low": 2.35, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T14:22:07", "percent_change": 8.40707, "prev_day_close": 2.26000010967255}, {"option": "NU280121P00017000", "bid": 3.75, "bid_size": 2429.0, "ask": 4.05, "ask_size": 774.0, "iv": 0.4163, "open_interest": 4867.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.064, "vega": 0.0672, "theta": -0.003, "rho": -0.0961, "theo": 3.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-08-14T10:01:11", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "NU280121C00020000", "bid": 1.55, "bid_size": 29.0, "ask": 1.65, "ask_size": 295.0, "iv": 0.4153, "open_interest": 16293.0, "volume": 74.0, "delta": 0.4084, "gamma": 0.0533, "vega": 0.0678, "theta": -0.0026, "rho": 0.061, "theo": 1.6248, "change": 0.115, "open": 1.58, "high": 1.75, "low": 1.58, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-08-21T15:45:14", "percent_change": 7.69231, "prev_day_close": 1.49500000476837}, {"option": "NU280121P00020000", "bid": 5.95, "bid_size": 2237.0, "ask": 7.05, "ask_size": 3181.0, "iv": 0.4796, "open_interest": 2338.0, "volume": 11.0, "delta": -0.6712, "gamma": 0.0688, "vega": 0.0595, "theta": -0.0029, "rho": -0.1012, "theo": 6.1279, "change": -0.27, "open": 6.05, "high": 6.08, "low": 6.05, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-08-21T14:41:59", "percent_change": -4.25197, "prev_day_close": 6.34999990463257}, {"option": "NU280121C00022000", "bid": 1.13, "bid_size": 261.0, "ask": 1.34, "ask_size": 2073.0, "iv": 0.4173, "open_interest": 7046.0, "volume": 42.0, "delta": 0.3348, "gamma": 0.0502, "vega": 0.0635, "theta": -0.0024, "rho": 0.0512, "theo": 1.2356, "change": 0.155, "open": 1.16, "high": 1.29, "low": 1.1, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-21T11:49:57", "percent_change": 14.0272, "prev_day_close": 1.10499995946884}, {"option": "NU280121P00022000", "bid": 7.5, "bid_size": 898.0, "ask": 9.45, "ask_size": 1104.0, "iv": 0.5411, "open_interest": 36.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0699, "vega": 0.0486, "theta": -0.0028, "rho": -0.091, "theo": 7.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.07, "last_trade_time": "2026-08-14T11:38:43", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "NU280121C00025000", "bid": 0.79, "bid_size": 1.0, "ask": 0.9, "ask_size": 1315.0, "iv": 0.4197, "open_interest": 10161.0, "volume": 3.0, "delta": 0.2461, "gamma": 0.0435, "vega": 0.055, "theta": -0.0021, "rho": 0.0386, "theo": 0.8254, "change": 0.035, "open": 0.81, "high": 0.81, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T10:06:26", "percent_change": 4.57516, "prev_day_close": 0.765000015497208}, {"option": "NU280121P00025000", "bid": 10.2, "bid_size": 165.0, "ask": 10.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9004, "gamma": 0.0674, "vega": 0.0248, "theta": -0.0024, "rho": -0.0519, "theo": 10.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-06-26T10:07:46", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "NU280121C00027000", "bid": 0.56, "bid_size": 228.0, "ask": 0.69, "ask_size": 1265.0, "iv": 0.414, "open_interest": 346.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0386, "vega": 0.0488, "theta": -0.0019, "rho": 0.0318, "theo": 0.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-18T10:44:46", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "NU280121P00027000", "bid": 10.55, "bid_size": 10.0, "ask": 13.95, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0462, "vega": 0.0094, "theta": -0.0022, "rho": -0.0171, "theo": 12.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-07-09T15:22:41", "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "NU280121C00030000", "bid": 0.34, "bid_size": 1921.0, "ask": 0.49, "ask_size": 1457.0, "iv": 0.412, "open_interest": 15707.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0315, "vega": 0.04, "theta": -0.0015, "rho": 0.0235, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T13:44:10", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "NU280121P00030000", "bid": 13.0, "bid_size": 108.0, "ask": 17.75, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 15.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-03-18T11:31:30", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "NU280121C00035000", "bid": 0.19, "bid_size": 132.0, "ask": 0.4, "ask_size": 3662.0, "iv": 0.439, "open_interest": 7669.0, "volume": 3.0, "delta": 0.0862, "gamma": 0.0216, "vega": 0.0277, "theta": -0.001, "rho": 0.0142, "theo": 0.2297, "change": -0.02, "open": 0.27, "high": 0.27, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-21T14:03:42", "percent_change": -8.33333, "prev_day_close": 0.239999994635582}, {"option": "NU280121P00035000", "bid": 18.9, "bid_size": 10.0, "ask": 23.0, "ask_size": 21.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 20.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-05-27T11:57:10", "percent_change": 0.0, "prev_day_close": 20.75}], "symbol": "NU", "security_type": "stock", "exchange_id": 3, "current_price": 14.61, "price_change": 0.37, "price_change_percent": 2.5377, "bid": 14.58, "ask": 14.65, "bid_size": 2200, "ask_size": 2500, "open": 14.34, "high": 14.82, "low": 14.26, "close": 14.58, "prev_day_close": 14.58, "volume": 66022814, "iv30": 34.928, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 54123972763, "last_trade_time": "2026-08-21T15:59:57", "tick": "down"}, "symbol": "NU"}