{"timestamp": "2026-09-21 14:42:26", "data": {"options": [{"option": "NUVB261016C00002500", "bid": 1.0, "bid_size": 28.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0165, "vega": 0.0008, "theta": -0.0022, "rho": 0.0017, "theo": 3.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "NUVB261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.8549, "open_interest": 1.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0166, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:54:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NUVB261016C00005000", "bid": 0.8, "bid_size": 42.0, "ask": 1.45, "ask_size": 36.0, "iv": 0.6387, "open_interest": 8.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.1846, "vega": 0.0039, "theta": -0.0063, "rho": 0.0029, "theo": 1.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-09-18T15:13:38", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NUVB261016P00005000", "bid": 0.05, "bid_size": 34.0, "ask": 0.2, "ask_size": 129.0, "iv": 0.8354, "open_interest": 549.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.1861, "vega": 0.0039, "theta": -0.0065, "rho": -0.0007, "theo": 0.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:50:49", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NUVB261016C00007500", "bid": 0.1, "bid_size": 101.0, "ask": 0.15, "ask_size": 317.0, "iv": 0.8195, "open_interest": 2510.0, "volume": 114.0, "delta": 0.1943, "gamma": 0.2112, "vega": 0.0044, "theta": -0.007, "rho": 0.0008, "theo": 0.1245, "change": -0.015, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:22:41", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "NUVB261016P00007500", "bid": 1.5, "bid_size": 40.0, "ask": 2.05, "ask_size": 69.0, "iv": 1.2444, "open_interest": 44.0, "volume": 2.0, "delta": -0.8216, "gamma": 0.2187, "vega": 0.0041, "theta": -0.007, "rho": -0.0026, "theo": 1.5629, "change": -0.14, "open": 1.6, "high": 1.6, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-09-21T10:20:50", "percent_change": -8.23529, "prev_day_close": 1.69999998807907}, {"option": "NUVB261016C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 37.0, "iv": 1.3548, "open_interest": 62.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0744, "vega": 0.0022, "theta": -0.005, "rho": 0.0003, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T10:49:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NUVB261016P00010000", "bid": 3.4, "bid_size": 19.0, "ask": 4.6, "ask_size": 33.0, "iv": 1.1851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0809, "vega": 0.0017, "theta": -0.0048, "rho": -0.0022, "theo": 3.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NUVB261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 120.0, "iv": 2.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0395, "vega": 0.0014, "theta": -0.0039, "rho": 0.0002, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUVB261016P00012500", "bid": 5.8, "bid_size": 61.0, "ask": 7.3, "ask_size": 28.0, "iv": 1.8125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0444, "vega": 0.0009, "theta": -0.0035, "rho": -0.0018, "theo": 6.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NUVB261120C00002500", "bid": 2.8, "bid_size": 61.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0218, "vega": 0.0019, "theta": -0.0018, "rho": 0.0038, "theo": 3.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NUVB261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 125.0, "iv": 2.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0219, "vega": 0.0019, "theta": -0.0023, "rho": -0.0004, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 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": "NUVB261120C00005000", "bid": 1.05, "bid_size": 37.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.1665, "vega": 0.0064, "theta": -0.0032, "rho": 0.0065, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "NUVB261120P00005000", "bid": 0.05, "bid_size": 29.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.1709, "vega": 0.0064, "theta": -0.0034, "rho": -0.0018, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUVB261120C00007500", "bid": 0.25, "bid_size": 162.0, "ask": 0.45, "ask_size": 38.0, "iv": 0.7778, "open_interest": 0.0, "volume": 101.0, "delta": 0.2796, "gamma": 0.2128, "vega": 0.0083, "theta": -0.0044, "rho": 0.0025, "theo": 0.2373, "change": -0.1, "open": 0.2, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:58:37", "percent_change": -22.2222, "prev_day_close": 0.450000002980232}, {"option": "NUVB261120P00007500", "bid": 1.5, "bid_size": 37.0, "ask": 2.25, "ask_size": 35.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.2339, "vega": 0.0073, "theta": -0.0047, "rho": -0.0052, "theo": 1.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "NUVB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 73.0, "iv": 1.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.1013, "vega": 0.0059, "theta": -0.0047, "rho": 0.0013, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 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": "NUVB261120P00010000", "bid": 3.5, "bid_size": 22.0, "ask": 4.7, "ask_size": 33.0, "iv": 1.098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.1137, "vega": 0.0046, "theta": -0.0048, "rho": -0.0056, "theo": 4.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "NUVB261218C00002500", "bid": 1.0, "bid_size": 93.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0226, "vega": 0.0025, "theta": -0.0014, "rho": 0.0054, "theo": 3.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.49, "last_trade_time": "2026-08-20T12:27:52", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "NUVB261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 1.2565, "open_interest": 12.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0227, "vega": 0.0025, "theta": -0.0017, "rho": -0.0007, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:03:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NUVB261218C00005000", "bid": 1.3, "bid_size": 102.0, "ask": 1.8, "ask_size": 57.0, "iv": 0.8123, "open_interest": 90.0, "volume": 5.0, "delta": 0.7685, "gamma": 0.1281, "vega": 0.0093, "theta": -0.0042, "rho": 0.0077, "theo": 1.5555, "change": 0.055, "open": 1.53, "high": 1.53, "low": 1.53, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-09-21T10:07:55", "percent_change": 3.72881, "prev_day_close": 1.47500002384186}, {"option": "NUVB261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.7888, "open_interest": 728.0, "volume": 0.0, "delta": -0.2424, "gamma": 0.13, "vega": 0.0093, "theta": -0.0043, "rho": -0.004, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-16T15:55:52", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "NUVB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.7224, "open_interest": 452.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.154, "vega": 0.0115, "theta": -0.0055, "rho": 0.0046, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-09-17T10:07:19", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "NUVB261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 97.0, "iv": 0.8217, "open_interest": 249.0, "volume": 0.0, "delta": -0.6204, "gamma": 0.1599, "vega": 0.0113, "theta": -0.0056, "rho": -0.0096, "theo": 1.9274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-09-15T13:46:53", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "NUVB261218C00010000", "bid": 0.1, "bid_size": 65.0, "ask": 0.55, "ask_size": 171.0, "iv": 1.0086, "open_interest": 213.0, "volume": 2.0, "delta": 0.227, "gamma": 0.103, "vega": 0.009, "theta": -0.0049, "rho": 0.0026, "theo": 0.3023, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T09:30:03", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "NUVB261218P00010000", "bid": 1.6, "bid_size": 135.0, "ask": 4.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.1102, "vega": 0.0082, "theta": -0.005, "rho": -0.0114, "theo": 4.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "NUVB261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.3178, "open_interest": 10.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0719, "vega": 0.007, "theta": -0.0043, "rho": 0.0017, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T14:43:11", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUVB261218P00012500", "bid": 4.0, "bid_size": 61.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0795, "vega": 0.0059, "theta": -0.0042, "rho": -0.0112, "theo": 6.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "NUVB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 1.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0537, "vega": 0.0056, "theta": -0.0038, "rho": 0.0013, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NUVB261218P00015000", "bid": 6.5, "bid_size": 56.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0625, "vega": 0.0042, "theta": -0.0036, "rho": -0.0101, "theo": 9.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "NUVB270115C00002500", "bid": 2.9, "bid_size": 8.0, "ask": 4.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 749.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0243, "vega": 0.0035, "theta": -0.0013, "rho": 0.0068, "theo": 3.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T12:49:53", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NUVB270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 6.0, "iv": 1.3282, "open_interest": 551.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0246, "vega": 0.0035, "theta": -0.0018, "rho": -0.0012, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T12:31:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NUVB270115C00005000", "bid": 1.3, "bid_size": 38.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.7588, "open_interest": 770.0, "volume": 0.0, "delta": 0.777, "gamma": 0.1113, "vega": 0.0108, "theta": -0.0036, "rho": 0.0096, "theo": 1.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-09-17T15:39:51", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "NUVB270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.7784, "open_interest": 488.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.114, "vega": 0.0108, "theta": -0.0039, "rho": -0.0056, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T10:23:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NUVB270115C00007500", "bid": 0.65, "bid_size": 1.0, "ask": 0.85, "ask_size": 18.0, "iv": 0.8452, "open_interest": 859.0, "volume": 3.0, "delta": 0.4562, "gamma": 0.1387, "vega": 0.0137, "theta": -0.0049, "rho": 0.0065, "theo": 0.758, "change": 0.015, "open": 0.67, "high": 0.69, "low": 0.67, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T09:45:34", "percent_change": 2.22222, "prev_day_close": 0.674999997019768}, {"option": "NUVB270115P00007500", "bid": 1.85, "bid_size": 63.0, "ask": 2.35, "ask_size": 67.0, "iv": 0.9029, "open_interest": 2089.0, "volume": 0.0, "delta": -0.5811, "gamma": 0.1463, "vega": 0.0134, "theta": -0.005, "rho": -0.0119, "theo": 2.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-17T10:24:28", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "NUVB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.9038, "open_interest": 1417.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.1047, "vega": 0.0115, "theta": -0.0046, "rho": 0.0041, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-09-11T10:51:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUVB270115P00010000", "bid": 3.6, "bid_size": 63.0, "ask": 4.8, "ask_size": 47.0, "iv": 0.9421, "open_interest": 363.0, "volume": 0.0, "delta": -0.7692, "gamma": 0.1147, "vega": 0.0103, "theta": -0.0046, "rho": -0.014, "theo": 4.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-04-28T10:49:39", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NUVB270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.1279, "open_interest": 489.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0774, "vega": 0.0092, "theta": -0.004, "rho": 0.0028, "theo": 0.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-24T12:27:37", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "NUVB270115P00012500", "bid": 5.8, "bid_size": 11.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0883, "vega": 0.0071, "theta": -0.0038, "rho": -0.013, "theo": 6.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NUVB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 1.0603, "open_interest": 136.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0591, "vega": 0.0075, "theta": -0.0034, "rho": 0.002, "theo": 0.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T09:30:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUVB270115P00015000", "bid": 8.3, "bid_size": 6.0, "ask": 9.8, "ask_size": 17.0, "iv": 1.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0713, "vega": 0.0046, "theta": -0.003, "rho": -0.0104, "theo": 9.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2025-12-22T09:30:16", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "NUVB270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.4297, "open_interest": 1.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0466, "vega": 0.0062, "theta": -0.003, "rho": 0.0016, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-01-30T12:02:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NUVB270115P00017500", "bid": 10.3, "bid_size": 26.0, "ask": 12.7, "ask_size": 7.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0614, "vega": 0.0022, "theta": -0.0024, "rho": -0.0062, "theo": 11.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "NUVB270319C00002500", "bid": 3.0, "bid_size": 9.0, "ask": 4.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0251, "vega": 0.0052, "theta": -0.0011, "rho": 0.0094, "theo": 3.9358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-09-03T14:13:44", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NUVB270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.4766, "open_interest": 3.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0254, "vega": 0.0052, "theta": -0.0016, "rho": -0.0025, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T14:17:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "NUVB270319C00005000", "bid": 1.55, "bid_size": 41.0, "ask": 2.25, "ask_size": 36.0, "iv": 0.737, "open_interest": 42.0, "volume": 0.0, "delta": 0.7791, "gamma": 0.088, "vega": 0.0136, "theta": -0.003, "rho": 0.013, "theo": 2.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-17T15:41:03", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "NUVB270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 35.0, "iv": 0.7565, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0908, "vega": 0.0137, "theta": -0.0033, "rho": -0.0094, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "NUVB270319C00007500", "bid": 0.25, "bid_size": 182.0, "ask": 1.35, "ask_size": 56.0, "iv": 0.6887, "open_interest": 84.0, "volume": 1.0, "delta": 0.5244, "gamma": 0.1134, "vega": 0.0173, "theta": -0.004, "rho": 0.0102, "theo": 1.0824, "change": -0.125, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T09:35:28", "percent_change": -11.6279, "prev_day_close": 1.07499998807907}, {"option": "NUVB270319P00007500", "bid": 1.75, "bid_size": 35.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.8305, "open_interest": 21.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.121, "vega": 0.0169, "theta": -0.0041, "rho": -0.0178, "theo": 2.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-14T12:50:02", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "NUVB270319C00010000", "bid": 0.15, "bid_size": 37.0, "ask": 0.85, "ask_size": 52.0, "iv": 0.799, "open_interest": 100.0, "volume": 0.0, "delta": 0.3625, "gamma": 0.098, "vega": 0.0161, "theta": -0.004, "rho": 0.0074, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T11:23:31", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NUVB270319P00010000", "bid": 3.8, "bid_size": 35.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.1089, "vega": 0.0148, "theta": -0.004, "rho": -0.022, "theo": 4.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-09-01T13:05:30", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "NUVB270319C00012500", "bid": 0.25, "bid_size": 101.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9868, "open_interest": 5.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0804, "vega": 0.0141, "theta": -0.0038, "rho": 0.0056, "theo": 0.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-02T12:23:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NUVB270319P00012500", "bid": 5.9, "bid_size": 6.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.9565, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0934, "vega": 0.0117, "theta": -0.0036, "rho": -0.0222, "theo": 6.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NUVB270319C00015000", "bid": 0.15, "bid_size": 12.0, "ask": 0.95, "ask_size": 12.0, "iv": 1.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0669, "vega": 0.0124, "theta": -0.0035, "rho": 0.0044, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "NUVB270319P00015000", "bid": 8.3, "bid_size": 10.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.999, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0807, "vega": 0.0088, "theta": -0.0032, "rho": -0.0203, "theo": 9.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "NUVB280121C00002500", "bid": 3.7, "bid_size": 20.0, "ask": 6.5, "ask_size": 30.0, "iv": 1.753, "open_interest": 1584.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0208, "vega": 0.0105, "theta": -0.0006, "rho": 0.0184, "theo": 4.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-15T15:51:23", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "NUVB280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 918.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0216, "vega": 0.0107, "theta": -0.0011, "rho": -0.0112, "theo": 0.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-04T12:26:31", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NUVB280121C00005000", "bid": 2.5, "bid_size": 41.0, "ask": 3.2, "ask_size": 47.0, "iv": 0.8258, "open_interest": 937.0, "volume": 7.0, "delta": 0.8146, "gamma": 0.0466, "vega": 0.0208, "theta": -0.0016, "rho": 0.025, "theo": 3.0349, "change": 0.25, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 8.77193, "prev_day_close": 2.85000002384186}, {"option": "NUVB280121P00005000", "bid": 0.85, "bid_size": 151.0, "ask": 1.8, "ask_size": 39.0, "iv": 0.8154, "open_interest": 538.0, "volume": 1.0, "delta": -0.2273, "gamma": 0.0501, "vega": 0.0211, "theta": -0.0019, "rho": -0.0291, "theo": 1.5347, "change": -0.575, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T10:08:06", "percent_change": -41.8182, "prev_day_close": 1.37500002980232}, {"option": "NUVB280121C00007500", "bid": 1.6, "bid_size": 38.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.9787, "open_interest": 308.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0611, "vega": 0.0265, "theta": -0.0021, "rho": 0.0249, "theo": 2.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T12:28:53", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NUVB280121P00007500", "bid": 0.9, "bid_size": 241.0, "ask": 3.8, "ask_size": 74.0, "iv": 0.6038, "open_interest": 181.0, "volume": 0.0, "delta": -0.3778, "gamma": 0.0687, "vega": 0.0264, "theta": -0.0023, "rho": -0.0463, "theo": 3.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-18T10:42:36", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "NUVB280121C00010000", "bid": 1.0, "bid_size": 14.0, "ask": 2.55, "ask_size": 17.0, "iv": 0.9144, "open_interest": 1178.0, "volume": 0.0, "delta": 0.564, "gamma": 0.0663, "vega": 0.0285, "theta": -0.0024, "rho": 0.0228, "theo": 1.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T12:27:43", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NUVB280121P00010000", "bid": 2.7, "bid_size": 117.0, "ask": 6.6, "ask_size": 24.0, "iv": 0.7431, "open_interest": 307.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0786, "vega": 0.0274, "theta": -0.0024, "rho": -0.0587, "theo": 5.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-01-29T09:39:32", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NUVB280121C00012500", "bid": 0.85, "bid_size": 52.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.996, "open_interest": 168.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0664, "vega": 0.0285, "theta": -0.0024, "rho": 0.0203, "theo": 1.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-17T09:56:09", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "NUVB280121P00012500", "bid": 5.1, "bid_size": 86.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.8505, "open_interest": 2.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.0838, "vega": 0.0255, "theta": -0.0024, "rho": -0.0633, "theo": 7.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-02-17T12:10:24", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NUVB280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 64.0, "iv": 1.3908, "open_interest": 380.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.064, "vega": 0.0275, "theta": -0.0024, "rho": 0.018, "theo": 1.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T14:15:02", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "NUVB280121P00015000", "bid": 9.1, "bid_size": 11.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.9005, "open_interest": 51.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0868, "vega": 0.0221, "theta": -0.0022, "rho": -0.0618, "theo": 9.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-01-28T15:44:40", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NUVB280121C00017500", "bid": 0.45, "bid_size": 19.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.8256, "open_interest": 606.0, "volume": 0.0, "delta": 0.345, "gamma": 0.0606, "vega": 0.0261, "theta": -0.0022, "rho": 0.0159, "theo": 0.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-16T14:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NUVB280121P00017500", "bid": 9.5, "bid_size": 57.0, "ask": 14.0, "ask_size": 21.0, "iv": 0.9213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0888, "vega": 0.0183, "theta": -0.002, "rho": -0.0557, "theo": 11.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-08-17T15:11:37", "percent_change": 0.0, "prev_day_close": 11.75}], "symbol": "NUVB", "security_type": "stock", "exchange_id": 3, "current_price": 6.03, "price_change": 0.18, "price_change_percent": 3.0769, "bid": 6.02, "ask": 6.03, "bid_size": 1800, "ask_size": 1300, "open": 6.0, "high": 6.08, "low": 5.8596, "close": 6.03, "prev_day_close": 5.85, "volume": 850942, "iv30": 61.562, "iv30_change": -0.789, "iv30_change_percent": -1.2654, "seqno": 2374588419, "last_trade_time": "2026-09-21T10:27:15", "tick": "up"}, "symbol": "NUVB"}