{"timestamp": "2026-09-21 11:22:19", "data": {"options": [{"option": "NVCR261016C00009000", "bid": 5.6, "bid_size": 55.0, "ask": 9.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0093, "vega": 0.0023, "theta": -0.0049, "rho": 0.0038, "theo": 7.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "NVCR261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 2.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0091, "vega": 0.0023, "theta": -0.0048, "rho": -0.0003, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016C00010000", "bid": 5.3, "bid_size": 2.0, "ask": 8.2, "ask_size": 2.0, "iv": 1.0589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0057, "rho": 0.0047, "theo": 6.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NVCR261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0136, "vega": 0.0031, "theta": -0.0056, "rho": -0.0004, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVCR261016C00011000", "bid": 4.6, "bid_size": 6.0, "ask": 7.1, "ask_size": 5.0, "iv": 1.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0207, "vega": 0.0042, "theta": -0.0069, "rho": 0.0058, "theo": 5.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NVCR261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0205, "vega": 0.0041, "theta": -0.0068, "rho": -0.0006, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016C00012000", "bid": 3.6, "bid_size": 4.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0316, "vega": 0.0057, "theta": -0.0083, "rho": 0.0069, "theo": 4.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "NVCR261016P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 1.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0619, "gamma": 0.0314, "vega": 0.0057, "theta": -0.0083, "rho": -0.0008, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016C00013000", "bid": 2.5, "bid_size": 4.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0487, "vega": 0.0078, "theta": -0.0102, "rho": 0.0079, "theo": 3.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "NVCR261016P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0486, "vega": 0.0078, "theta": -0.0102, "rho": -0.0012, "theo": 0.1639, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016C00014000", "bid": 2.5, "bid_size": 47.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.6142, "open_interest": 3.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0745, "vega": 0.0107, "theta": -0.0127, "rho": 0.0083, "theo": 2.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-10T14:07:15", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NVCR261016P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 50.0, "iv": 0.6143, "open_interest": 3.0, "volume": 0.0, "delta": -0.1485, "gamma": 0.0745, "vega": 0.0107, "theta": -0.0127, "rho": -0.0019, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NVCR261016C00015000", "bid": 1.9, "bid_size": 42.0, "ask": 2.35, "ask_size": 65.0, "iv": 0.6098, "open_interest": 22.0, "volume": 0.0, "delta": 0.7616, "gamma": 0.108, "vega": 0.0143, "theta": -0.0156, "rho": 0.008, "theo": 2.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T13:29:46", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "NVCR261016P00015000", "bid": 0.3, "bid_size": 65.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.5764, "open_interest": 237.0, "volume": 2.0, "delta": -0.2366, "gamma": 0.1083, "vega": 0.0143, "theta": -0.0157, "rho": -0.003, "theo": 0.4274, "change": 0.075, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T11:30:21", "percent_change": 23.0769, "prev_day_close": 0.375}, {"option": "NVCR261016C00016000", "bid": 1.25, "bid_size": 38.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.574, "open_interest": 55.0, "volume": 3.0, "delta": 0.6346, "gamma": 0.1377, "vega": 0.0173, "theta": -0.0182, "rho": 0.007, "theo": 1.4457, "change": -0.155, "open": 1.45, "high": 1.45, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-09-18T15:54:19", "percent_change": -9.84127, "prev_day_close": 1.42500001192093}, {"option": "NVCR261016P00016000", "bid": 0.4, "bid_size": 39.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.5484, "open_interest": 12.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.1381, "vega": 0.0174, "theta": -0.0183, "rho": -0.0045, "theo": 0.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T13:52:07", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "NVCR261016C00017000", "bid": 0.8, "bid_size": 39.0, "ask": 1.2, "ask_size": 35.0, "iv": 0.6139, "open_interest": 9.0, "volume": 7.0, "delta": 0.49, "gamma": 0.1457, "vega": 0.0184, "theta": -0.0194, "rho": 0.0055, "theo": 0.9524, "change": -0.115, "open": 1.05, "high": 1.12, "low": 0.9, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-18T15:54:20", "percent_change": -10.6977, "prev_day_close": 1.00000002980232}, {"option": "NVCR261016P00017000", "bid": 0.85, "bid_size": 53.0, "ask": 1.6, "ask_size": 48.0, "iv": 0.5776, "open_interest": 3.0, "volume": 0.0, "delta": -0.509, "gamma": 0.1463, "vega": 0.0184, "theta": -0.0195, "rho": -0.0061, "theo": 1.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-09-01T12:40:28", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NVCR261016C00018000", "bid": 0.25, "bid_size": 31.0, "ask": 1.0, "ask_size": 52.0, "iv": 0.6055, "open_interest": 190.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.1318, "vega": 0.0173, "theta": -0.019, "rho": 0.0041, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-17T15:44:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVCR261016P00018000", "bid": 1.5, "bid_size": 42.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.5674, "open_interest": 8.0, "volume": 0.0, "delta": -0.6373, "gamma": 0.1325, "vega": 0.0173, "theta": -0.0191, "rho": -0.0074, "theo": 1.9257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-09-09T15:37:25", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NVCR261016C00019000", "bid": 0.15, "bid_size": 54.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.5675, "open_interest": 100.0, "volume": 5.0, "delta": 0.2661, "gamma": 0.1093, "vega": 0.0152, "theta": -0.0175, "rho": 0.0031, "theo": 0.4386, "change": 0.25, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:23:37", "percent_change": 100.0, "prev_day_close": 0.325000002980232}, {"option": "NVCR261016P00019000", "bid": 2.1, "bid_size": 48.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.5925, "open_interest": 1.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.1102, "vega": 0.0151, "theta": -0.0176, "rho": -0.0081, "theo": 2.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-09T12:58:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NVCR261016C00020000", "bid": 0.1, "bid_size": 35.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.5381, "open_interest": 25.0, "volume": 13.0, "delta": 0.1976, "gamma": 0.0875, "vega": 0.0128, "theta": -0.0156, "rho": 0.0023, "theo": 0.3137, "change": 0.025, "open": 0.23, "high": 0.23, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-18T13:31:23", "percent_change": 14.2857, "prev_day_close": 0.125000001862645}, {"option": "NVCR261016P00020000", "bid": 2.9, "bid_size": 36.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0885, "vega": 0.0127, "theta": -0.0157, "rho": -0.0086, "theo": 3.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NVCR261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 60.0, "iv": 0.8418, "open_interest": 257.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0694, "vega": 0.0107, "theta": -0.0136, "rho": 0.0017, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-02T14:13:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR261016P00021000", "bid": 3.8, "bid_size": 31.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0704, "vega": 0.0106, "theta": -0.0138, "rho": -0.0086, "theo": 4.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NVCR261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 1.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.055, "vega": 0.009, "theta": -0.0119, "rho": 0.0013, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016P00022000", "bid": 4.0, "bid_size": 3.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0563, "vega": 0.0088, "theta": -0.0121, "rho": -0.0086, "theo": 5.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "NVCR261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 25.0, "iv": 1.4726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.044, "vega": 0.0075, "theta": -0.0103, "rho": 0.001, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016P00023000", "bid": 4.3, "bid_size": 54.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0453, "vega": 0.0072, "theta": -0.0106, "rho": -0.0081, "theo": 6.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "NVCR261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 11.0, "iv": 1.5724, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0354, "vega": 0.0063, "theta": -0.0089, "rho": 0.0008, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016P00024000", "bid": 5.3, "bid_size": 21.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.7322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0368, "vega": 0.0059, "theta": -0.0093, "rho": -0.0076, "theo": 7.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "NVCR261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0288, "vega": 0.0053, "theta": -0.0078, "rho": 0.0006, "theo": 0.085, "change": 0.0, "open": 0.0, "high": 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": "NVCR261016P00025000", "bid": 6.3, "bid_size": 21.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0302, "vega": 0.005, "theta": -0.0082, "rho": -0.0072, "theo": 8.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "NVCR261120C00008000", "bid": 6.6, "bid_size": 26.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.011, "vega": 0.0065, "theta": -0.0063, "rho": 0.0111, "theo": 8.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "NVCR261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.011, "vega": 0.0065, "theta": -0.0062, "rho": -0.0015, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR261120C00009000", "bid": 5.7, "bid_size": 4.0, "ask": 9.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0148, "vega": 0.0079, "theta": -0.0068, "rho": 0.0129, "theo": 7.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "NVCR261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0148, "vega": 0.0078, "theta": -0.0068, "rho": -0.0019, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 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": "NVCR261120C00010000", "bid": 5.8, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0199, "vega": 0.0095, "theta": -0.0074, "rho": 0.0145, "theo": 6.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NVCR261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.02, "vega": 0.0095, "theta": -0.0074, "rho": -0.0024, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 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": "NVCR261120C00011000", "bid": 4.8, "bid_size": 6.0, "ask": 7.2, "ask_size": 7.0, "iv": 0.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0268, "vega": 0.0116, "theta": -0.0081, "rho": 0.0157, "theo": 6.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NVCR261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.0936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0269, "vega": 0.0116, "theta": -0.0081, "rho": -0.003, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 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": "NVCR261120C00012000", "bid": 4.1, "bid_size": 16.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.036, "vega": 0.0141, "theta": -0.0089, "rho": 0.0166, "theo": 5.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NVCR261120P00012000", "bid": 0.05, "bid_size": 10.0, "ask": 2.4, "ask_size": 16.0, "iv": 1.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0361, "vega": 0.0141, "theta": -0.009, "rho": -0.0039, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NVCR261120C00013000", "bid": 3.5, "bid_size": 12.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0478, "vega": 0.017, "theta": -0.0099, "rho": 0.017, "theo": 4.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NVCR261120P00013000", "bid": 0.2, "bid_size": 32.0, "ask": 0.5, "ask_size": 5.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.0481, "vega": 0.0171, "theta": -0.01, "rho": -0.0051, "theo": 0.5049, "change": 0.0, "open": 0.0, "high": 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": "NVCR261120C00014000", "bid": 3.0, "bid_size": 50.0, "ask": 4.1, "ask_size": 52.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.062, "vega": 0.0204, "theta": -0.011, "rho": 0.0168, "theo": 3.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NVCR261120P00014000", "bid": 0.4, "bid_size": 40.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0624, "vega": 0.0204, "theta": -0.011, "rho": -0.0067, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NVCR261120C00015000", "bid": 2.4, "bid_size": 50.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.7257, "open_interest": 5.0, "volume": 5.0, "delta": 0.708, "gamma": 0.0765, "vega": 0.0237, "theta": -0.0121, "rho": 0.016, "theo": 2.6968, "change": 0.45, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-18T14:22:54", "percent_change": 18.75, "prev_day_close": 2.90000009536743}, {"option": "NVCR261120P00015000", "bid": 0.85, "bid_size": 31.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.6674, "open_interest": 1.0, "volume": 1.0, "delta": -0.2908, "gamma": 0.0771, "vega": 0.0238, "theta": -0.0122, "rho": -0.0088, "theo": 0.9364, "change": -0.54, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-09-18T15:50:25", "percent_change": -34.8387, "prev_day_close": 1.17499998211861}, {"option": "NVCR261120C00016000", "bid": 1.85, "bid_size": 52.0, "ask": 2.75, "ask_size": 46.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0875, "vega": 0.0263, "theta": -0.013, "rho": 0.0145, "theo": 2.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "NVCR261120P00016000", "bid": 1.25, "bid_size": 31.0, "ask": 2.0, "ask_size": 45.0, "iv": 0.7374, "open_interest": 2.0, "volume": 2.0, "delta": -0.3781, "gamma": 0.0883, "vega": 0.0263, "theta": -0.0131, "rho": -0.0112, "theo": 1.3193, "change": -0.325, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T13:56:37", "percent_change": -18.8406, "prev_day_close": 1.625}, {"option": "NVCR261120C00017000", "bid": 1.55, "bid_size": 45.0, "ask": 2.3, "ask_size": 36.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0917, "vega": 0.0275, "theta": -0.0136, "rho": 0.0127, "theo": 1.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-17T13:22:41", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NVCR261120P00017000", "bid": 1.3, "bid_size": 42.0, "ask": 2.4, "ask_size": 42.0, "iv": 0.6237, "open_interest": 1.0, "volume": 1.0, "delta": -0.4699, "gamma": 0.0928, "vega": 0.0275, "theta": -0.0137, "rho": -0.0138, "theo": 1.841, "change": -0.02, "open": 2.13, "high": 2.13, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-09-18T13:06:09", "percent_change": -0.930234, "prev_day_close": 2.12500005960464}, {"option": "NVCR261120C00018000", "bid": 1.2, "bid_size": 16.0, "ask": 1.9, "ask_size": 48.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": 0.4464, "gamma": 0.0894, "vega": 0.0274, "theta": -0.0138, "rho": 0.0108, "theo": 1.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "NVCR261120P00018000", "bid": 2.2, "bid_size": 31.0, "ask": 2.9, "ask_size": 51.0, "iv": 0.6553, "open_interest": 5.0, "volume": 5.0, "delta": -0.5552, "gamma": 0.0907, "vega": 0.0273, "theta": -0.014, "rho": -0.016, "theo": 2.4886, "change": 0.025, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T12:16:55", "percent_change": 0.952383, "prev_day_close": 2.65000009536743}, {"option": "NVCR261120C00019000", "bid": 0.85, "bid_size": 96.0, "ask": 1.6, "ask_size": 46.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0831, "vega": 0.0262, "theta": -0.0136, "rho": 0.0091, "theo": 1.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NVCR261120P00019000", "bid": 2.8, "bid_size": 47.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6282, "gamma": 0.0846, "vega": 0.0261, "theta": -0.0138, "rho": -0.0178, "theo": 3.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVCR261120C00020000", "bid": 0.35, "bid_size": 5.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0752, "vega": 0.0246, "theta": -0.0132, "rho": 0.0077, "theo": 0.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "NVCR261120P00020000", "bid": 2.15, "bid_size": 64.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0769, "vega": 0.0244, "theta": -0.0135, "rho": -0.019, "theo": 4.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NVCR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0672, "vega": 0.0228, "theta": -0.0127, "rho": 0.0066, "theo": 0.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "NVCR261120P00021000", "bid": 3.7, "bid_size": 8.0, "ask": 5.7, "ask_size": 13.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.069, "vega": 0.0225, "theta": -0.013, "rho": -0.0199, "theo": 4.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "NVCR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.0597, "vega": 0.021, "theta": -0.0121, "rho": 0.0056, "theo": 0.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "NVCR261120P00022000", "bid": 4.6, "bid_size": 22.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0616, "vega": 0.0205, "theta": -0.0124, "rho": -0.0203, "theo": 5.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NVCR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 1.0894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0531, "vega": 0.0193, "theta": -0.0114, "rho": 0.0049, "theo": 0.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NVCR261120P00023000", "bid": 5.7, "bid_size": 10.0, "ask": 7.7, "ask_size": 8.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.055, "vega": 0.0187, "theta": -0.0118, "rho": -0.0206, "theo": 6.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NVCR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.0472, "vega": 0.0177, "theta": -0.0108, "rho": 0.0042, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NVCR261120P00024000", "bid": 5.9, "bid_size": 13.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0492, "vega": 0.017, "theta": -0.0112, "rho": -0.0207, "theo": 7.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "NVCR261218C00003000", "bid": 11.6, "bid_size": 26.0, "ask": 15.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0022, "vega": 0.003, "theta": -0.0034, "rho": 0.0049, "theo": 13.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NVCR261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 63.0, "iv": 3.9201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0021, "vega": 0.003, "theta": -0.0033, "rho": -0.0008, "theo": 0.1233, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00004000", "bid": 10.6, "bid_size": 26.0, "ask": 14.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0032, "vega": 0.0039, "theta": -0.0038, "rho": 0.0071, "theo": 12.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "NVCR261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 2.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0032, "vega": 0.0039, "theta": -0.0037, "rho": -0.0011, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00005000", "bid": 9.6, "bid_size": 25.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0046, "vega": 0.0049, "theta": -0.0041, "rho": 0.0096, "theo": 11.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NVCR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 78.0, "iv": 2.7054, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0045, "vega": 0.0049, "theta": -0.0041, "rho": -0.0014, "theo": 0.1609, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00006000", "bid": 8.7, "bid_size": 28.0, "ask": 12.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0063, "vega": 0.006, "theta": -0.0045, "rho": 0.0122, "theo": 10.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "NVCR261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0063, "vega": 0.006, "theta": -0.0044, "rho": -0.0017, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00007000", "bid": 7.8, "bid_size": 55.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.7902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0086, "vega": 0.0073, "theta": -0.0049, "rho": 0.0146, "theo": 9.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NVCR261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 1.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0086, "vega": 0.0073, "theta": -0.0049, "rho": -0.0021, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00008000", "bid": 7.7, "bid_size": 5.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0116, "vega": 0.0089, "theta": -0.0053, "rho": 0.0168, "theo": 8.9911, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0116, "vega": 0.0089, "theta": -0.0053, "rho": -0.0026, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00009000", "bid": 5.7, "bid_size": 55.0, "ask": 9.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0154, "vega": 0.0107, "theta": -0.0058, "rho": 0.0188, "theo": 8.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NVCR261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0155, "vega": 0.0108, "theta": -0.0058, "rho": -0.0033, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00010000", "bid": 4.8, "bid_size": 43.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0204, "vega": 0.013, "theta": -0.0064, "rho": 0.0204, "theo": 7.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-21T14:19:01", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NVCR261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0205, "vega": 0.013, "theta": -0.0064, "rho": -0.0041, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00011000", "bid": 4.7, "bid_size": 12.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0268, "vega": 0.0156, "theta": -0.0071, "rho": 0.0217, "theo": 6.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NVCR261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 19.0, "iv": 1.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.027, "vega": 0.0157, "theta": -0.0071, "rho": -0.0052, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218C00012000", "bid": 4.0, "bid_size": 16.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0348, "vega": 0.0187, "theta": -0.0078, "rho": 0.0226, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NVCR261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.7795, "open_interest": 1.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0351, "vega": 0.0188, "theta": -0.0079, "rho": -0.0066, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-09-10T14:42:10", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NVCR261218C00013000", "bid": 3.3, "bid_size": 8.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0443, "vega": 0.0221, "theta": -0.0087, "rho": 0.0229, "theo": 4.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVCR261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.6031, "open_interest": 4.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0446, "vega": 0.0222, "theta": -0.0087, "rho": -0.0085, "theo": 0.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.43, "last_trade_time": "2026-06-25T14:13:52", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NVCR261218C00014000", "bid": 2.65, "bid_size": 5.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.7261, "open_interest": 2.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0546, "vega": 0.0257, "theta": -0.0095, "rho": 0.0226, "theo": 3.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-06-18T12:16:41", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "NVCR261218P00014000", "bid": 0.55, "bid_size": 44.0, "ask": 1.5, "ask_size": 70.0, "iv": 0.7094, "open_interest": 142.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0551, "vega": 0.0258, "theta": -0.0096, "rho": -0.0108, "theo": 0.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T14:28:50", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NVCR261218C00015000", "bid": 2.15, "bid_size": 11.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.6694, "open_interest": 18.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0642, "vega": 0.029, "theta": -0.0103, "rho": 0.0216, "theo": 3.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-09-14T12:53:05", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NVCR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.5006, "open_interest": 1.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.065, "vega": 0.0291, "theta": -0.0104, "rho": -0.0136, "theo": 1.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-24T15:50:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NVCR261218C00016000", "bid": 2.0, "bid_size": 8.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.6857, "open_interest": 12.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0715, "vega": 0.0315, "theta": -0.011, "rho": 0.02, "theo": 2.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-09-09T15:37:18", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NVCR261218P00016000", "bid": 0.1, "bid_size": 1179.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0726, "vega": 0.0316, "theta": -0.0111, "rho": -0.0166, "theo": 1.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "NVCR261218C00017000", "bid": 1.65, "bid_size": 31.0, "ask": 2.6, "ask_size": 39.0, "iv": 0.6631, "open_interest": 21.0, "volume": 0.0, "delta": 0.5503, "gamma": 0.0753, "vega": 0.0329, "theta": -0.0114, "rho": 0.018, "theo": 2.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-14T15:38:53", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "NVCR261218P00017000", "bid": 1.9, "bid_size": 38.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.6344, "open_interest": 12.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0766, "vega": 0.0329, "theta": -0.0116, "rho": -0.0196, "theo": 2.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-07-28T11:23:41", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "NVCR261218C00018000", "bid": 1.35, "bid_size": 53.0, "ask": 2.35, "ask_size": 43.0, "iv": 0.6964, "open_interest": 29.0, "volume": 9.0, "delta": 0.479, "gamma": 0.0754, "vega": 0.0331, "theta": -0.0115, "rho": 0.016, "theo": 1.628, "change": -0.025, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T13:33:59", "percent_change": -1.53846, "prev_day_close": 1.60000002384186}, {"option": "NVCR261218P00018000", "bid": 2.3, "bid_size": 47.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.077, "vega": 0.0331, "theta": -0.0117, "rho": -0.0223, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "NVCR261218C00019000", "bid": 1.0, "bid_size": 57.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.6812, "open_interest": 757.0, "volume": 0.0, "delta": 0.4146, "gamma": 0.0728, "vega": 0.0324, "theta": -0.0114, "rho": 0.014, "theo": 1.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T14:50:42", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "NVCR261218P00019000", "bid": 2.9, "bid_size": 38.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0746, "vega": 0.0322, "theta": -0.0117, "rho": -0.0246, "theo": 3.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "NVCR261218C00020000", "bid": 0.65, "bid_size": 105.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.5659, "open_interest": 88.0, "volume": 0.0, "delta": 0.3585, "gamma": 0.0684, "vega": 0.0311, "theta": -0.0111, "rho": 0.0122, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-17T10:24:59", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NVCR261218P00020000", "bid": 3.1, "bid_size": 6.0, "ask": 5.1, "ask_size": 7.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0706, "vega": 0.0308, "theta": -0.0114, "rho": -0.0266, "theo": 4.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NVCR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.71, "open_interest": 50.0, "volume": 0.0, "delta": 0.1822, "gamma": 0.0436, "vega": 0.022, "theta": -0.0087, "rho": 0.0063, "theo": 0.5006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-10T09:30:44", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "NVCR261218P00025000", "bid": 7.0, "bid_size": 5.0, "ask": 9.7, "ask_size": 7.0, "iv": 0.5196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8317, "gamma": 0.0466, "vega": 0.0206, "theta": -0.0093, "rho": -0.0286, "theo": 8.653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NVCR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0271, "vega": 0.0149, "theta": -0.0063, "rho": 0.0036, "theo": 0.2676, "change": 0.0, "open": 0.0, "high": 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": "NVCR261218P00030000", "bid": 11.3, "bid_size": 1.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0309, "vega": 0.0122, "theta": -0.0072, "rho": -0.0238, "theo": 13.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "NVCR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 1.0026, "open_interest": 10.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0175, "vega": 0.0103, "theta": -0.0046, "rho": 0.0022, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T10:39:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR261218P00035000", "bid": 16.3, "bid_size": 28.0, "ask": 20.4, "ask_size": 7.0, "iv": 0.8454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0208, "vega": 0.0059, "theta": -0.0058, "rho": -0.0143, "theo": 18.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "NVCR270115C00003000", "bid": 11.6, "bid_size": 26.0, "ask": 15.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0022, "vega": 0.0038, "theta": -0.003, "rho": 0.0084, "theo": 13.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.66, "last_trade_time": "2026-07-23T10:47:26", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NVCR270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 2.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0022, "vega": 0.0038, "theta": -0.003, "rho": -0.0013, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 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": "NVCR270115C00005000", "bid": 9.7, "bid_size": 32.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 217.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0047, "vega": 0.0061, "theta": -0.0036, "rho": 0.0141, "theo": 12.0357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-07-23T09:30:05", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NVCR270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 2.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0048, "vega": 0.0061, "theta": -0.0036, "rho": -0.002, "theo": 0.1981, "change": 0.0, "open": 0.0, "high": 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": "NVCR270115C00007000", "bid": 7.7, "bid_size": 55.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0088, "vega": 0.0091, "theta": -0.0043, "rho": 0.0195, "theo": 10.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NVCR270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 53.0, "iv": 1.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0089, "vega": 0.0091, "theta": -0.0043, "rho": -0.0031, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 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": "NVCR270115C00008000", "bid": 6.8, "bid_size": 55.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0117, "vega": 0.0109, "theta": -0.0046, "rho": 0.022, "theo": 9.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-09-01T15:10:55", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NVCR270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 1.1469, "open_interest": 31.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0118, "vega": 0.011, "theta": -0.0047, "rho": -0.0038, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-05-26T10:09:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115C00009000", "bid": 6.5, "bid_size": 5.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0154, "vega": 0.0131, "theta": -0.005, "rho": 0.0243, "theo": 8.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "NVCR270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 1.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0156, "vega": 0.0131, "theta": -0.0051, "rho": -0.0047, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 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": "NVCR270115C00010000", "bid": 4.9, "bid_size": 76.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0202, "vega": 0.0156, "theta": -0.0055, "rho": 0.0263, "theo": 7.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-09T11:20:22", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "NVCR270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.9686, "open_interest": 170.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.0204, "vega": 0.0157, "theta": -0.0056, "rho": -0.0058, "theo": 0.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T11:24:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115C00011000", "bid": 4.0, "bid_size": 57.0, "ask": 7.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0262, "vega": 0.0186, "theta": -0.006, "rho": 0.0279, "theo": 6.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.19, "last_trade_time": "2026-05-18T12:07:04", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NVCR270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0264, "vega": 0.0186, "theta": -0.0061, "rho": -0.0072, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 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": "NVCR270115C00012000", "bid": 4.9, "bid_size": 6.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.6861, "open_interest": 12.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0334, "vega": 0.022, "theta": -0.0066, "rho": 0.029, "theo": 5.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-05-18T12:07:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NVCR270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6574, "open_interest": 2.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0339, "vega": 0.0221, "theta": -0.0067, "rho": -0.009, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-12T11:05:42", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "NVCR270115C00013000", "bid": 2.5, "bid_size": 77.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.5695, "open_interest": 430.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0419, "vega": 0.0257, "theta": -0.0072, "rho": 0.0295, "theo": 4.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NVCR270115P00013000", "bid": 0.15, "bid_size": 11.0, "ask": 1.6, "ask_size": 27.0, "iv": 0.701, "open_interest": 88.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0425, "vega": 0.0258, "theta": -0.0073, "rho": -0.0113, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-08-17T14:02:30", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "NVCR270115C00014000", "bid": 2.95, "bid_size": 18.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.629, "open_interest": 5.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0509, "vega": 0.0296, "theta": -0.0079, "rho": 0.0292, "theo": 3.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-19T09:55:52", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NVCR270115P00014000", "bid": 0.15, "bid_size": 12.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.7088, "open_interest": 5.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0518, "vega": 0.0297, "theta": -0.008, "rho": -0.0142, "theo": 1.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-23T13:12:45", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NVCR270115C00015000", "bid": 2.35, "bid_size": 8.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.6578, "open_interest": 1214.0, "volume": 0.0, "delta": 0.7074, "gamma": 0.0593, "vega": 0.0331, "theta": -0.0085, "rho": 0.0281, "theo": 3.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-09-10T09:50:24", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "NVCR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 28.0, "iv": 0.7468, "open_interest": 140.0, "volume": 0.0, "delta": -0.3015, "gamma": 0.0606, "vega": 0.0333, "theta": -0.0087, "rho": -0.0175, "theo": 1.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-31T12:59:24", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "NVCR270115C00016000", "bid": 1.95, "bid_size": 10.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.5649, "open_interest": 26.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0657, "vega": 0.0359, "theta": -0.0091, "rho": 0.0263, "theo": 2.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T15:39:23", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "NVCR270115P00016000", "bid": 0.05, "bid_size": 1159.0, "ask": 4.1, "ask_size": 22.0, "iv": 0.6853, "open_interest": 28.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0674, "vega": 0.036, "theta": -0.0093, "rho": -0.021, "theo": 1.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T09:30:00", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NVCR270115C00017000", "bid": 2.15, "bid_size": 5.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.7159, "open_interest": 5.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0692, "vega": 0.0376, "theta": -0.0094, "rho": 0.0241, "theo": 2.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "NVCR270115P00017000", "bid": 1.55, "bid_size": 12.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.6464, "open_interest": 22.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.0714, "vega": 0.0376, "theta": -0.0097, "rho": -0.0245, "theo": 2.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "NVCR270115C00018000", "bid": 1.5, "bid_size": 38.0, "ask": 2.25, "ask_size": 48.0, "iv": 0.5946, "open_interest": 847.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0698, "vega": 0.0382, "theta": -0.0096, "rho": 0.0217, "theo": 1.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-09-14T11:24:58", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "NVCR270115P00018000", "bid": 2.4, "bid_size": 61.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.6126, "open_interest": 18.0, "volume": 0.0, "delta": -0.508, "gamma": 0.0724, "vega": 0.0379, "theta": -0.01, "rho": -0.0277, "theo": 2.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-07-06T10:17:58", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "NVCR270115C00020000", "bid": 1.05, "bid_size": 61.0, "ask": 1.4, "ask_size": 47.0, "iv": 0.5849, "open_interest": 2102.0, "volume": 2.0, "delta": 0.3945, "gamma": 0.0649, "vega": 0.0368, "theta": -0.0096, "rho": 0.0172, "theo": 1.3549, "change": 0.0, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T11:26:23", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "NVCR270115P00020000", "bid": 3.6, "bid_size": 44.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.5759, "open_interest": 25.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0683, "vega": 0.036, "theta": -0.0101, "rho": -0.0324, "theo": 4.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-31T09:41:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NVCR270115C00023000", "bid": 0.35, "bid_size": 74.0, "ask": 1.05, "ask_size": 71.0, "iv": 0.603, "open_interest": 1727.0, "volume": 0.0, "delta": 0.2758, "gamma": 0.0527, "vega": 0.0319, "theta": -0.0088, "rho": 0.0122, "theo": 0.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T15:24:24", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "NVCR270115P00023000", "bid": 5.9, "bid_size": 50.0, "ask": 7.4, "ask_size": 46.0, "iv": 0.5756, "open_interest": 9.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0569, "vega": 0.0299, "theta": -0.0096, "rho": -0.0351, "theo": 6.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-09-03T13:23:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NVCR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 32.0, "iv": 0.7856, "open_interest": 1253.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.045, "vega": 0.0284, "theta": -0.0082, "rho": 0.0098, "theo": 0.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-08T14:40:45", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "NVCR270115P00025000", "bid": 6.6, "bid_size": 73.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0495, "vega": 0.0255, "theta": -0.009, "rho": -0.0346, "theo": 8.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.09, "last_trade_time": "2026-02-05T15:49:41", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NVCR270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.7997, "open_interest": 2263.0, "volume": 0.0, "delta": 0.1643, "gamma": 0.0355, "vega": 0.0236, "theta": -0.0071, "rho": 0.0073, "theo": 0.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-09-03T14:59:18", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "NVCR270115P00028000", "bid": 10.1, "bid_size": 5.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.8682, "open_interest": 16.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0404, "vega": 0.0194, "theta": -0.0081, "rho": -0.0321, "theo": 11.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.05, "last_trade_time": "2025-10-30T15:36:03", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVCR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.7351, "open_interest": 1855.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0304, "vega": 0.0209, "theta": -0.0065, "rho": 0.0061, "theo": 0.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T14:11:42", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "NVCR270115P00030000", "bid": 11.5, "bid_size": 57.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0357, "vega": 0.0156, "theta": -0.0076, "rho": -0.028, "theo": 13.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2025-09-22T09:31:46", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "NVCR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.8404, "open_interest": 14.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0262, "vega": 0.0185, "theta": -0.0059, "rho": 0.0051, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-09T10:05:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVCR270115P00032000", "bid": 13.4, "bid_size": 33.0, "ask": 17.3, "ask_size": 2.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.032, "vega": 0.0126, "theta": -0.0072, "rho": -0.0242, "theo": 15.3982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.34, "last_trade_time": "2024-12-19T11:19:54", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "NVCR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.9058, "open_interest": 24.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0212, "vega": 0.0156, "theta": -0.0051, "rho": 0.004, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T14:56:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115P00035000", "bid": 16.3, "bid_size": 31.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.7995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0254, "vega": 0.0075, "theta": -0.0066, "rho": -0.0164, "theo": 18.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.65, "last_trade_time": "2025-07-25T12:12:58", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "NVCR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.9125, "open_interest": 205.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0186, "vega": 0.0139, "theta": -0.0047, "rho": 0.0035, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115P00037000", "bid": 18.3, "bid_size": 31.0, "ask": 22.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0208, "vega": 0.0051, "theta": -0.0061, "rho": -0.0114, "theo": 20.3311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NVCR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.9752, "open_interest": 86.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0153, "vega": 0.0118, "theta": -0.004, "rho": 0.0028, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-07-23T14:55:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115P00040000", "bid": 21.3, "bid_size": 31.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.9129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0133, "vega": 0.002, "theta": -0.0036, "rho": -0.0048, "theo": 23.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "NVCR270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 1.0137, "open_interest": 34.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0136, "vega": 0.0106, "theta": -0.0037, "rho": 0.0025, "theo": 0.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-22T09:45:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115P00042000", "bid": 23.3, "bid_size": 31.0, "ask": 27.4, "ask_size": 7.0, "iv": 0.9539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0087, "vega": 0.0013, "theta": -0.0015, "rho": -0.0028, "theo": 25.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "NVCR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 62.0, "iv": 1.3462, "open_interest": 48.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0114, "vega": 0.0091, "theta": -0.0032, "rho": 0.002, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-05-18T12:07:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115P00045000", "bid": 26.3, "bid_size": 31.0, "ask": 30.4, "ask_size": 7.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0042, "vega": 0.0005, "theta": 0.0, "rho": 0.0, "theo": 28.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "NVCR270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1004, "open_interest": 48.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0102, "vega": 0.0082, "theta": -0.003, "rho": 0.0018, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-05-18T12:06:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVCR270115P00047000", "bid": 28.3, "bid_size": 30.0, "ask": 32.4, "ask_size": 7.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0021, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 30.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "NVCR270319C00005000", "bid": 9.7, "bid_size": 26.0, "ask": 13.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0042, "vega": 0.0064, "theta": -0.0014, "rho": 0.0217, "theo": 12.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-07-23T10:47:26", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NVCR270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0043, "vega": 0.0064, "theta": -0.0019, "rho": -0.0024, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 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": "NVCR270319C00008000", "bid": 8.0, "bid_size": 5.0, "ask": 10.3, "ask_size": 5.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0114, "vega": 0.0132, "theta": -0.0026, "rho": 0.0329, "theo": 9.2809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NVCR270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 43.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0116, "vega": 0.0133, "theta": -0.003, "rho": -0.0056, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 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": "NVCR270319C00009000", "bid": 6.7, "bid_size": 5.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0152, "vega": 0.0164, "theta": -0.0031, "rho": 0.0359, "theo": 8.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NVCR270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0154, "vega": 0.0165, "theta": -0.0035, "rho": -0.0073, "theo": 0.3742, "change": 0.0, "open": 0.0, "high": 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": "NVCR270319C00010000", "bid": 6.2, "bid_size": 9.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0198, "vega": 0.0202, "theta": -0.0037, "rho": 0.0383, "theo": 7.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NVCR270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0201, "vega": 0.0203, "theta": -0.004, "rho": -0.0094, "theo": 0.4862, "change": 0.0, "open": 0.0, "high": 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": "NVCR270319C00011000", "bid": 4.8, "bid_size": 27.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0251, "vega": 0.0243, "theta": -0.0043, "rho": 0.0401, "theo": 6.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVCR270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.0256, "vega": 0.0245, "theta": -0.0046, "rho": -0.0121, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 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": "NVCR270319C00012000", "bid": 3.6, "bid_size": 69.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.5696, "open_interest": 12.0, "volume": 0.0, "delta": 0.848, "gamma": 0.031, "vega": 0.0287, "theta": -0.005, "rho": 0.0411, "theo": 5.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.05, "last_trade_time": "2026-07-24T10:43:53", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "NVCR270319P00012000", "bid": 0.4, "bid_size": 5.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.6442, "open_interest": 5.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0316, "vega": 0.029, "theta": -0.0053, "rho": -0.0154, "theo": 0.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-04T09:41:32", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "NVCR270319C00013000", "bid": 3.8, "bid_size": 14.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0371, "vega": 0.0332, "theta": -0.0056, "rho": 0.0413, "theo": 5.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NVCR270319P00013000", "bid": 0.65, "bid_size": 6.0, "ask": 3.3, "ask_size": 10.0, "iv": 0.8982, "open_interest": 1.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.038, "vega": 0.0334, "theta": -0.0059, "rho": -0.0191, "theo": 1.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NVCR270319C00014000", "bid": 2.35, "bid_size": 64.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.5756, "open_interest": 4.0, "volume": 0.0, "delta": 0.7599, "gamma": 0.043, "vega": 0.0374, "theta": -0.0062, "rho": 0.0407, "theo": 4.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-08-04T11:50:44", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NVCR270319P00014000", "bid": 0.05, "bid_size": 11.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2518, "gamma": 0.0442, "vega": 0.0376, "theta": -0.0065, "rho": -0.0233, "theo": 1.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NVCR270319C00015000", "bid": 2.5, "bid_size": 47.0, "ask": 5.2, "ask_size": 47.0, "iv": 0.5994, "open_interest": 2.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0482, "vega": 0.0411, "theta": -0.0068, "rho": 0.0395, "theo": 3.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-08-03T09:53:52", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "NVCR270319P00015000", "bid": 1.4, "bid_size": 40.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.6367, "open_interest": 2.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0498, "vega": 0.0413, "theta": -0.0071, "rho": -0.0278, "theo": 1.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-17T14:02:30", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NVCR270319C00016000", "bid": 2.6, "bid_size": 37.0, "ask": 4.2, "ask_size": 44.0, "iv": 0.6112, "open_interest": 31.0, "volume": 0.0, "delta": 0.6548, "gamma": 0.0523, "vega": 0.044, "theta": -0.0072, "rho": 0.0376, "theo": 3.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-08-20T10:04:42", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "NVCR270319P00016000", "bid": 1.05, "bid_size": 51.0, "ask": 3.8, "ask_size": 42.0, "iv": 0.6491, "open_interest": 5.0, "volume": 1.0, "delta": -0.3606, "gamma": 0.0543, "vega": 0.0441, "theta": -0.0075, "rho": -0.0325, "theo": 2.2189, "change": 0.07, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-18T15:34:27", "percent_change": 3.11111, "prev_day_close": 2.42499995231628}, {"option": "NVCR270319C00017000", "bid": 2.3, "bid_size": 36.0, "ask": 3.5, "ask_size": 40.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0552, "vega": 0.046, "theta": -0.0074, "rho": 0.0354, "theo": 2.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NVCR270319P00017000", "bid": 1.6, "bid_size": 37.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.6648, "open_interest": 16.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0577, "vega": 0.046, "theta": -0.0078, "rho": -0.0371, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-08-17T14:02:30", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "NVCR270319C00018000", "bid": 0.6, "bid_size": 20.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0568, "vega": 0.0471, "theta": -0.0076, "rho": 0.0329, "theo": 2.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-09-10T10:54:43", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NVCR270319P00018000", "bid": 1.3, "bid_size": 78.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0598, "vega": 0.0468, "theta": -0.008, "rho": -0.0408, "theo": 3.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NVCR270319C00019000", "bid": 1.45, "bid_size": 9.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": 0.4947, "gamma": 0.0571, "vega": 0.0474, "theta": -0.0076, "rho": 0.0303, "theo": 2.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "NVCR270319P00019000", "bid": 3.0, "bid_size": 11.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5993, "open_interest": 5.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0607, "vega": 0.0467, "theta": -0.008, "rho": -0.0441, "theo": 3.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-08T11:08:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NVCR270319C00020000", "bid": 1.5, "bid_size": 39.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.6166, "open_interest": 5.0, "volume": 0.0, "delta": 0.4462, "gamma": 0.0565, "vega": 0.0469, "theta": -0.0076, "rho": 0.0278, "theo": 1.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T09:30:32", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "NVCR270319P00020000", "bid": 2.8, "bid_size": 61.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.6325, "open_interest": 3.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0606, "vega": 0.0457, "theta": -0.008, "rho": -0.0473, "theo": 4.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-09-08T12:21:41", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NVCR270319C00021000", "bid": 1.0, "bid_size": 7.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.5699, "open_interest": 22.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0551, "vega": 0.0458, "theta": -0.0074, "rho": 0.0253, "theo": 1.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T09:56:00", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NVCR270319P00021000", "bid": 4.4, "bid_size": 10.0, "ask": 6.6, "ask_size": 8.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0598, "vega": 0.0441, "theta": -0.0079, "rho": -0.0492, "theo": 5.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "NVCR270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.6807, "open_interest": 3.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.0531, "vega": 0.0443, "theta": -0.0072, "rho": 0.0229, "theo": 1.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-31T13:44:58", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "NVCR270319P00022000", "bid": 5.4, "bid_size": 6.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.5839, "open_interest": 15.0, "volume": 0.0, "delta": -0.6736, "gamma": 0.0583, "vega": 0.0419, "theta": -0.0077, "rho": -0.0502, "theo": 6.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-24T10:11:08", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NVCR270319C00023000", "bid": 0.05, "bid_size": 8.0, "ask": 1.95, "ask_size": 6.0, "iv": 0.5539, "open_interest": 74.0, "volume": 0.0, "delta": 0.3232, "gamma": 0.0507, "vega": 0.0425, "theta": -0.007, "rho": 0.0208, "theo": 1.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-08-27T12:20:39", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "NVCR270319P00023000", "bid": 5.7, "bid_size": 8.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.7027, "open_interest": 1.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0564, "vega": 0.0395, "theta": -0.0075, "rho": -0.0511, "theo": 7.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-09-03T13:23:04", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NVCR270319C00024000", "bid": 0.4, "bid_size": 10.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.5558, "open_interest": 771.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.048, "vega": 0.0405, "theta": -0.0066, "rho": 0.0187, "theo": 1.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-14T09:35:56", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NVCR270319P00024000", "bid": 6.3, "bid_size": 59.0, "ask": 9.6, "ask_size": 16.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0543, "vega": 0.0365, "theta": -0.0072, "rho": -0.0503, "theo": 7.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NVCR270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 9.0, "iv": 0.5856, "open_interest": 2.0, "volume": 0.0, "delta": 0.2599, "gamma": 0.0452, "vega": 0.0384, "theta": -0.0063, "rho": 0.0169, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-02T10:12:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NVCR270319P00025000", "bid": 7.4, "bid_size": 8.0, "ask": 9.9, "ask_size": 5.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.052, "vega": 0.0336, "theta": -0.007, "rho": -0.0494, "theo": 8.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "NVCR270319C00030000", "bid": 0.2, "bid_size": 15.0, "ask": 0.9, "ask_size": 45.0, "iv": 0.6508, "open_interest": 9.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0319, "vega": 0.0279, "theta": -0.0047, "rho": 0.0101, "theo": 0.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T13:35:54", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "NVCR270319P00030000", "bid": 11.6, "bid_size": 63.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0405, "vega": 0.0169, "theta": -0.0056, "rho": -0.0318, "theo": 13.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}], "symbol": "NVCR", "security_type": "stock", "exchange_id": 2, "current_price": 16.69, "price_change": 0.02, "price_change_percent": 0.1198, "bid": 16.4, "ask": 16.88, "bid_size": 100, "ask_size": 200, "open": 16.7, "high": 16.87, "low": 16.525, "close": 16.69, "prev_day_close": 16.69, "volume": 1152697, "iv30": 58.866, "iv30_change": 0.061, "iv30_change_percent": 0.1037, "seqno": 476039117, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "NVCR"}