{"timestamp": "2026-08-29 16:59:58", "data": {"options": [{"option": "NVDA260828C00050000", "bid": 163.85, "bid_size": 20.0, "ask": 171.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 78.0, "volume": 8.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 167.5594, "change": -8.12, "open": 176.53, "high": 176.53, "low": 169.65, "tick": "up", "last_trade_price": 169.68, "last_trade_time": "2026-08-28T13:51:00", "percent_change": -4.56693, "prev_day_close": 177.800003051758}, {"option": "NVDA260828P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8700.0, "iv": 0.0, "open_interest": 204.0, "volume": 713.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:26:47", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00055000", "bid": 158.85, "bid_size": 6.0, "ask": 166.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 17.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 162.5595, "change": -8.415, "open": 171.58, "high": 171.58, "low": 164.73, "tick": "up", "last_trade_price": 164.76, "last_trade_time": "2026-08-28T13:51:00", "percent_change": -4.85925, "prev_day_close": 173.175003051758}, {"option": "NVDA260828P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00060000", "bid": 154.15, "bid_size": 24.0, "ask": 161.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 10.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 157.5596, "change": -8.405, "open": 165.96, "high": 166.73, "low": 159.62, "tick": "down", "last_trade_price": 159.62, "last_trade_time": "2026-08-28T14:34:00", "percent_change": -5.00223, "prev_day_close": 168.025001525879}, {"option": "NVDA260828P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00065000", "bid": 148.85, "bid_size": 16.0, "ask": 156.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 11.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 152.5597, "change": -8.58, "open": 163.77, "high": 163.77, "low": 154.72, "tick": "down", "last_trade_price": 154.72, "last_trade_time": "2026-08-28T14:34:00", "percent_change": -5.25414, "prev_day_close": 163.300003051758}, {"option": "NVDA260828P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00070000", "bid": 143.85, "bid_size": 30.0, "ask": 151.45, "ask_size": 29.0, "iv": 0.0, "open_interest": 9.0, "volume": 21.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 147.5599, "change": -10.475, "open": 158.73, "high": 158.85, "low": 146.98, "tick": "up", "last_trade_price": 147.55, "last_trade_time": "2026-08-28T15:03:19", "percent_change": -6.6287, "prev_day_close": 158.025001525879}, {"option": "NVDA260828P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:59:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00075000", "bid": 138.95, "bid_size": 27.0, "ask": 146.45, "ask_size": 29.0, "iv": 0.0, "open_interest": 16.0, "volume": 19.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 142.56, "change": -10.605, "open": 153.81, "high": 154.12, "low": 142.04, "tick": "up", "last_trade_price": 142.42, "last_trade_time": "2026-08-28T15:01:08", "percent_change": -6.93024, "prev_day_close": 153.025001525879}, {"option": "NVDA260828P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14831.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:11:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00080000", "bid": 133.95, "bid_size": 17.0, "ask": 141.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 20.0, "volume": 22.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 137.5602, "change": -10.355, "open": 146.87, "high": 149.2, "low": 137.25, "tick": "up", "last_trade_price": 137.52, "last_trade_time": "2026-08-28T15:00:39", "percent_change": -7.00254, "prev_day_close": 147.875}, {"option": "NVDA260828P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1250.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-07-28T11:45:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00085000", "bid": 128.95, "bid_size": 30.0, "ask": 136.45, "ask_size": 14.0, "iv": 0.0, "open_interest": 46.0, "volume": 38.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 132.5604, "change": -10.605, "open": 141.95, "high": 143.37, "low": 132.37, "tick": "down", "last_trade_price": 132.37, "last_trade_time": "2026-08-28T14:57:10", "percent_change": -7.41738, "prev_day_close": 142.974998474121}, {"option": "NVDA260828P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1250.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T10:23:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00090000", "bid": 123.85, "bid_size": 32.0, "ask": 131.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 45.0, "volume": 41.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 127.5606, "change": -10.64, "open": 137.74, "high": 138.33, "low": 127.25, "tick": "up", "last_trade_price": 127.41, "last_trade_time": "2026-08-28T15:00:58", "percent_change": -7.70735, "prev_day_close": 138.050003051758}, {"option": "NVDA260828P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1250.0, "iv": 0.0, "open_interest": 1876.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:51:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00095000", "bid": 118.85, "bid_size": 23.0, "ask": 126.45, "ask_size": 19.0, "iv": 0.0, "open_interest": 28.0, "volume": 22.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 122.5608, "change": -10.77, "open": 133.18, "high": 133.18, "low": 122.23, "tick": "down", "last_trade_price": 122.23, "last_trade_time": "2026-08-28T14:57:40", "percent_change": -8.09774, "prev_day_close": 133.0}, {"option": "NVDA260828P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14832.0, "iv": 0.0, "open_interest": 12200.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00100000", "bid": 115.35, "bid_size": 27.0, "ask": 120.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 67.0, "volume": 69.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 117.561, "change": -10.4, "open": 128.26, "high": 128.26, "low": 117.22, "tick": "down", "last_trade_price": 117.4, "last_trade_time": "2026-08-28T15:32:46", "percent_change": -8.13771, "prev_day_close": 127.799999237061}, {"option": "NVDA260828P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 17823.0, "iv": 0.0, "open_interest": 14101.0, "volume": 2.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:21:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00105000", "bid": 108.85, "bid_size": 21.0, "ask": 116.45, "ask_size": 25.0, "iv": 0.0, "open_interest": 36.0, "volume": 56.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 112.5612, "change": -10.72, "open": 116.04, "high": 116.04, "low": 112.33, "tick": "down", "last_trade_price": 112.33, "last_trade_time": "2026-08-28T14:58:10", "percent_change": -8.71191, "prev_day_close": 123.049999237061}, {"option": "NVDA260828P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13332.0, "iv": 0.0, "open_interest": 2986.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:06:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00110000", "bid": 103.95, "bid_size": 26.0, "ask": 111.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 70.0, "volume": 71.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 107.5615, "change": -10.565, "open": 115.29, "high": 115.38, "low": 107.11, "tick": "up", "last_trade_price": 107.31, "last_trade_time": "2026-08-28T15:14:45", "percent_change": -8.96288, "prev_day_close": 117.875}, {"option": "NVDA260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13331.0, "iv": 0.0, "open_interest": 5608.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:22:23", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00115000", "bid": 98.85, "bid_size": 16.0, "ask": 106.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 38.0, "volume": 91.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 102.5617, "change": -10.835, "open": 112.07, "high": 112.07, "low": 102.1, "tick": "up", "last_trade_price": 102.24, "last_trade_time": "2026-08-28T15:13:39", "percent_change": -9.58214, "prev_day_close": 113.075000762939}, {"option": "NVDA260828P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8887.0, "iv": 0.0, "open_interest": 31927.0, "volume": 1.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:49:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00120000", "bid": 93.95, "bid_size": 30.0, "ask": 101.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 21.0, "volume": 100.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 97.562, "change": -10.73, "open": 107.15, "high": 107.15, "low": 97.07, "tick": "down", "last_trade_price": 97.27, "last_trade_time": "2026-08-28T15:13:35", "percent_change": -9.93519, "prev_day_close": 108.0}, {"option": "NVDA260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4350.0, "iv": 0.0, "open_interest": 14827.0, "volume": 3.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 0.0029, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:00:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00125000", "bid": 88.95, "bid_size": 30.0, "ask": 96.45, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 125.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 92.5623, "change": -10.68, "open": 100.69, "high": 101.73, "low": 92.01, "tick": "down", "last_trade_price": 92.27, "last_trade_time": "2026-08-28T15:07:38", "percent_change": -10.374, "prev_day_close": 102.950000762939}, {"option": "NVDA260828P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4350.0, "iv": 0.0, "open_interest": 14618.0, "volume": 40.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:59:26", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00130000", "bid": 83.95, "bid_size": 35.0, "ask": 91.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 50.0, "volume": 116.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 87.5626, "change": -10.005, "open": 94.99, "high": 96.81, "low": 87.0, "tick": "up", "last_trade_price": 87.32, "last_trade_time": "2026-08-28T15:14:16", "percent_change": -10.28, "prev_day_close": 97.3250007629394}, {"option": "NVDA260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4317.0, "iv": 0.0, "open_interest": 5335.0, "volume": 58.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:59:18", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00135000", "bid": 81.0, "bid_size": 30.0, "ask": 86.45, "ask_size": 30.0, "iv": 0.0, "open_interest": 27.0, "volume": 154.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 82.5629, "change": -11.1, "open": 90.76, "high": 91.73, "low": 82.07, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-08-28T15:14:29", "percent_change": -11.8844, "prev_day_close": 93.4000015258789}, {"option": "NVDA260828P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3915.0, "iv": 0.0, "open_interest": 9491.0, "volume": 65.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:58:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00140000", "bid": 73.85, "bid_size": 29.0, "ask": 81.45, "ask_size": 69.0, "iv": 0.0, "open_interest": 31.0, "volume": 93.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 77.5632, "change": -9.64, "open": 85.0, "high": 86.83, "low": 77.0, "tick": "no_change", "last_trade_price": 78.26, "last_trade_time": "2026-08-28T15:15:22", "percent_change": -10.967, "prev_day_close": 87.9000015258789}, {"option": "NVDA260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3460.0, "iv": 0.0, "open_interest": 4596.0, "volume": 133.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:56:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00145000", "bid": 68.95, "bid_size": 63.0, "ask": 76.45, "ask_size": 24.0, "iv": 0.0, "open_interest": 79.0, "volume": 43.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 72.5635, "change": -10.98, "open": 80.06, "high": 81.13, "low": 72.05, "tick": "down", "last_trade_price": 72.17, "last_trade_time": "2026-08-28T15:05:59", "percent_change": -13.2051, "prev_day_close": 83.1500015258789}, {"option": "NVDA260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2900.0, "iv": 0.0, "open_interest": 3576.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:59:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00150000", "bid": 65.35, "bid_size": 60.0, "ask": 69.6, "ask_size": 82.0, "iv": 0.0, "open_interest": 298.0, "volume": 216.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 67.5639, "change": -11.075, "open": 77.04, "high": 77.04, "low": 66.95, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-08-28T15:57:49", "percent_change": -14.0234, "prev_day_close": 78.9749984741211}, {"option": "NVDA260828P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2454.0, "iv": 0.0, "open_interest": 7390.0, "volume": 32.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:42:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00155000", "bid": 62.0, "bid_size": 13.0, "ask": 64.35, "ask_size": 53.0, "iv": 0.0, "open_interest": 88.0, "volume": 65.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 62.5642, "change": -10.755, "open": 71.62, "high": 71.62, "low": 62.62, "tick": "down", "last_trade_price": 62.62, "last_trade_time": "2026-08-28T14:51:43", "percent_change": -14.6576, "prev_day_close": 73.375}, {"option": "NVDA260828P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2166.0, "iv": 0.0, "open_interest": 6117.0, "volume": 13.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:52:46", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00160000", "bid": 57.05, "bid_size": 29.0, "ask": 58.35, "ask_size": 100.0, "iv": 0.0, "open_interest": 244.0, "volume": 280.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 57.5646, "change": -9.925, "open": 68.06, "high": 69.39, "low": 56.96, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -14.6332, "prev_day_close": 67.8249969482422}, {"option": "NVDA260828P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1717.0, "iv": 0.0, "open_interest": 16330.0, "volume": 204.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00165000", "bid": 52.0, "bid_size": 158.0, "ask": 53.45, "ask_size": 155.0, "iv": 0.0, "open_interest": 111.0, "volume": 359.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 52.5649, "change": -10.74, "open": 63.14, "high": 64.47, "low": 52.16, "tick": "down", "last_trade_price": 52.16, "last_trade_time": "2026-08-28T15:06:39", "percent_change": -17.0747, "prev_day_close": 62.8999996185303}, {"option": "NVDA260828P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5432.0, "iv": 0.0, "open_interest": 18120.0, "volume": 2112.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00170000", "bid": 46.85, "bid_size": 53.0, "ask": 47.9, "ask_size": 116.0, "iv": 0.0, "open_interest": 331.0, "volume": 358.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 47.5653, "change": -11.15, "open": 55.04, "high": 56.56, "low": 47.18, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-08-28T15:25:53", "percent_change": -19.0111, "prev_day_close": 58.6499996185303}, {"option": "NVDA260828P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1331.0, "iv": 0.0, "open_interest": 62451.0, "volume": 190.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0062, "rho": 0.0, "theo": 0.0062, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:37", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828C00175000", "bid": 42.3, "bid_size": 67.0, "ask": 43.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 569.0, "volume": 107.0, "delta": 0.9985, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0066, "rho": 0.0, "theo": 42.5657, "change": -11.075, "open": 51.34, "high": 51.34, "low": 42.03, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-08-28T15:30:01", "percent_change": -20.7106, "prev_day_close": 53.4750003814697}, {"option": "NVDA260828P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 836.0, "iv": 0.0, "open_interest": 23598.0, "volume": 80.0, "delta": -0.0015, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0066, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:26", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260828C00180000", "bid": 36.05, "bid_size": 78.0, "ask": 39.15, "ask_size": 71.0, "iv": 0.0, "open_interest": 630.0, "volume": 192.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 37.5661, "change": -10.395, "open": 47.0, "high": 48.0, "low": 36.9, "tick": "down", "last_trade_price": 37.88, "last_trade_time": "2026-08-28T15:57:01", "percent_change": -21.5329, "prev_day_close": 48.2749996185303}, {"option": "NVDA260828P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 949.0, "iv": 8.4411, "open_interest": 31118.0, "volume": 987.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0001, "theta": -0.007, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:45", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260828C00185000", "bid": 32.35, "bid_size": 43.0, "ask": 32.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 796.0, "volume": 466.0, "delta": 0.9979, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0074, "rho": 0.0, "theo": 32.5665, "change": -10.76, "open": 42.69, "high": 43.35, "low": 31.95, "tick": "up", "last_trade_price": 32.59, "last_trade_time": "2026-08-28T15:51:17", "percent_change": -24.8212, "prev_day_close": 43.3500003814697}, {"option": "NVDA260828P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 736.0, "iv": 7.3104, "open_interest": 24322.0, "volume": 1048.0, "delta": -0.0021, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0074, "rho": 0.0, "theo": 0.0074, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:26", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260828C00187500", "bid": 29.85, "bid_size": 42.0, "ask": 30.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 316.0, "volume": 81.0, "delta": 0.9977, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0076, "rho": 0.0, "theo": 30.0667, "change": -10.45, "open": 39.15, "high": 39.26, "low": 29.72, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-28T15:56:51", "percent_change": -25.5814, "prev_day_close": 40.8500003814697}, {"option": "NVDA260828P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1983.0, "iv": 6.7523, "open_interest": 9904.0, "volume": 664.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0076, "rho": 0.0, "theo": 0.0076, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:54:12", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260828C00190000", "bid": 27.35, "bid_size": 36.0, "ask": 27.7, "ask_size": 79.0, "iv": 0.0, "open_interest": 1578.0, "volume": 699.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0078, "rho": 0.0, "theo": 27.5669, "change": -10.675, "open": 36.7, "high": 38.0, "low": 26.8, "tick": "down", "last_trade_price": 27.65, "last_trade_time": "2026-08-28T15:59:20", "percent_change": -27.8539, "prev_day_close": 38.3250007629394}, {"option": "NVDA260828P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13332.0, "iv": 6.1985, "open_interest": 29111.0, "volume": 3690.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0078, "rho": 0.0, "theo": 0.0078, "change": -0.005, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:52:32", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260828C00192500", "bid": 23.35, "bid_size": 55.0, "ask": 26.65, "ask_size": 138.0, "iv": 0.0, "open_interest": 278.0, "volume": 466.0, "delta": 0.9972, "gamma": 0.0009, "vega": 0.0001, "theta": -0.008, "rho": 0.0, "theo": 25.0671, "change": -11.145, "open": 35.85, "high": 35.85, "low": 24.68, "tick": "down", "last_trade_price": 24.68, "last_trade_time": "2026-08-28T15:43:34", "percent_change": -31.1096, "prev_day_close": 35.8250007629394}, {"option": "NVDA260828P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 715.0, "iv": 5.6484, "open_interest": 12162.0, "volume": 855.0, "delta": -0.0028, "gamma": 0.0009, "vega": 0.0001, "theta": -0.008, "rho": 0.0, "theo": 0.008, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:57:37", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260828C00195000", "bid": 22.35, "bid_size": 87.0, "ask": 22.7, "ask_size": 99.0, "iv": 0.0, "open_interest": 3661.0, "volume": 1498.0, "delta": 0.9968, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 22.5673, "change": -10.375, "open": 32.78, "high": 33.62, "low": 21.92, "tick": "no_change", "last_trade_price": 22.95, "last_trade_time": "2026-08-28T15:56:46", "percent_change": -31.1328, "prev_day_close": 33.3250007629394}, {"option": "NVDA260828P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 644.0, "iv": 5.1016, "open_interest": 26993.0, "volume": 6140.0, "delta": -0.0032, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 0.0082, "change": -0.015, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260828C00197500", "bid": 19.85, "bid_size": 60.0, "ask": 20.2, "ask_size": 83.0, "iv": 0.0, "open_interest": 1665.0, "volume": 155.0, "delta": 0.9964, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0084, "rho": 0.0, "theo": 20.0676, "change": -10.535, "open": 29.15, "high": 29.15, "low": 19.54, "tick": "up", "last_trade_price": 20.29, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -34.1768, "prev_day_close": 30.8249998092651}, {"option": "NVDA260828P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 4.5573, "open_interest": 14096.0, "volume": 6355.0, "delta": -0.0036, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0084, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.01, "high": 0.12, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:59:46", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260828C00200000", "bid": 17.35, "bid_size": 51.0, "ask": 17.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 4545.0, "volume": 1733.0, "delta": 0.9959, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0087, "rho": 0.0, "theo": 17.5678, "change": -10.51, "open": 26.91, "high": 29.05, "low": 16.95, "tick": "down", "last_trade_price": 17.84, "last_trade_time": "2026-08-28T15:58:58", "percent_change": -37.0723, "prev_day_close": 28.3500003814697}, {"option": "NVDA260828P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 923.0, "iv": 4.0151, "open_interest": 45952.0, "volume": 10189.0, "delta": -0.0041, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0087, "rho": 0.0, "theo": 0.0087, "change": -0.025, "open": 0.02, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "NVDA260828C00202500", "bid": 14.9, "bid_size": 129.0, "ask": 15.3, "ask_size": 10.0, "iv": 4.4509, "open_interest": 1387.0, "volume": 234.0, "delta": 0.9952, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0089, "rho": 0.0, "theo": 15.068, "change": -10.465, "open": 24.84, "high": 24.84, "low": 14.51, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-08-28T15:58:41", "percent_change": -40.4444, "prev_day_close": 25.875}, {"option": "NVDA260828P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 141.0, "iv": 3.4737, "open_interest": 15487.0, "volume": 6883.0, "delta": -0.0048, "gamma": 0.0023, "vega": 0.0002, "theta": -0.0089, "rho": 0.0, "theo": 0.0089, "change": -0.035, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:07", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260828C00205000", "bid": 12.35, "bid_size": 48.0, "ask": 13.8, "ask_size": 105.0, "iv": 0.0, "open_interest": 4603.0, "volume": 2298.0, "delta": 0.9943, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0091, "rho": 0.0, "theo": 12.5682, "change": -10.685, "open": 22.82, "high": 24.2, "low": 11.85, "tick": "down", "last_trade_price": 12.69, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -45.7112, "prev_day_close": 23.375}, {"option": "NVDA260828P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 158.0, "iv": 2.932, "open_interest": 16794.0, "volume": 12699.0, "delta": -0.0057, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0091, "rho": 0.0, "theo": 0.0091, "change": -0.045, "open": 0.03, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:22", "percent_change": -81.8182, "prev_day_close": 0.0549999997019768}, {"option": "NVDA260828C00207500", "bid": 9.8, "bid_size": 110.0, "ask": 10.75, "ask_size": 91.0, "iv": 4.2726, "open_interest": 2694.0, "volume": 1751.0, "delta": 0.993, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0094, "rho": 0.0, "theo": 10.0685, "change": -10.77, "open": 20.14, "high": 21.0, "low": 9.35, "tick": "down", "last_trade_price": 10.13, "last_trade_time": "2026-08-28T15:59:12", "percent_change": -51.5311, "prev_day_close": 20.8999996185303}, {"option": "NVDA260828P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 70.0, "iv": 2.3881, "open_interest": 14922.0, "volume": 12463.0, "delta": -0.007, "gamma": 0.0046, "vega": 0.0003, "theta": -0.0094, "rho": 0.0, "theo": 0.0094, "change": -0.055, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260828C00210000", "bid": 7.4, "bid_size": 33.0, "ask": 7.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 20371.0, "volume": 13481.0, "delta": 0.991, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0096, "rho": 0.0, "theo": 7.5687, "change": -10.825, "open": 17.35, "high": 19.0, "low": 6.9, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-28T15:59:01", "percent_change": -58.7517, "prev_day_close": 18.4250001907349}, {"option": "NVDA260828P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 47.0, "iv": 1.8394, "open_interest": 29255.0, "volume": 30528.0, "delta": -0.009, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0096, "rho": 0.0, "theo": 0.0096, "change": -0.065, "open": 0.07, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:13", "percent_change": -86.6667, "prev_day_close": 0.0749999992549419}, {"option": "NVDA260828C00212500", "bid": 4.9, "bid_size": 35.0, "ask": 5.2, "ask_size": 37.0, "iv": 0.0, "open_interest": 10943.0, "volume": 5203.0, "delta": 0.9874, "gamma": 0.0142, "vega": 0.0005, "theta": -0.0099, "rho": 0.0, "theo": 5.069, "change": -10.88, "open": 14.85, "high": 16.6, "low": 4.38, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -68.2132, "prev_day_close": 15.9499998092651}, {"option": "NVDA260828P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 104.0, "iv": 1.2809, "open_interest": 13046.0, "volume": 26181.0, "delta": -0.0126, "gamma": 0.0142, "vega": 0.0005, "theta": -0.0099, "rho": 0.0, "theo": 0.0099, "change": -0.085, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:56:02", "percent_change": -89.4737, "prev_day_close": 0.0950000025331974}, {"option": "NVDA260828C00215000", "bid": 2.4, "bid_size": 151.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 27448.0, "volume": 25080.0, "delta": 0.9783, "gamma": 0.0406, "vega": 0.0009, "theta": -0.0101, "rho": 0.0, "theo": 2.5692, "change": -10.925, "open": 12.4, "high": 14.25, "low": 1.96, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -81.378, "prev_day_close": 13.4250001907349}, {"option": "NVDA260828P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 501.0, "iv": 0.7016, "open_interest": 20267.0, "volume": 162854.0, "delta": -0.0217, "gamma": 0.0406, "vega": 0.0009, "theta": -0.0101, "rho": 0.0, "theo": 0.0101, "change": -0.095, "open": 0.09, "high": 0.23, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -90.4762, "prev_day_close": 0.105000000447035}, {"option": "NVDA260828C00217500", "bid": 0.15, "bid_size": 37.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.2188, "open_interest": 11381.0, "volume": 130665.0, "delta": 0.5522, "gamma": 0.8715, "vega": 0.0065, "theta": -0.1531, "rho": 0.0, "theo": 0.2122, "change": -10.85, "open": 9.75, "high": 11.75, "low": 0.09, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -98.6364, "prev_day_close": 11.0}, {"option": "NVDA260828P00217500", "bid": 0.13, "bid_size": 8.0, "ask": 0.16, "ask_size": 33.0, "iv": 0.2483, "open_interest": 13608.0, "volume": 258111.0, "delta": -0.4478, "gamma": 0.8715, "vega": 0.0065, "theta": -0.1531, "rho": 0.0, "theo": 0.1531, "change": 0.005, "open": 0.11, "high": 1.09, "low": 0.02, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 3.44827, "prev_day_close": 0.145000003278255}, {"option": "NVDA260828C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 190.0, "iv": 0.6657, "open_interest": 49748.0, "volume": 322664.0, "delta": 0.0154, "gamma": 0.0345, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.006, "change": -8.59, "open": 7.75, "high": 9.26, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -99.8837, "prev_day_close": 8.59999990463257}, {"option": "NVDA260828P00220000", "bid": 2.38, "bid_size": 1.0, "ask": 2.61, "ask_size": 66.0, "iv": 1.0145, "open_interest": 36397.0, "volume": 300725.0, "delta": -0.9846, "gamma": 0.0345, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 2.4469, "change": 2.145, "open": 0.18, "high": 3.25, "low": 0.02, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 912.766, "prev_day_close": 0.234999999403954}, {"option": "NVDA260828C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2470.0, "iv": 1.226, "open_interest": 36104.0, "volume": 291169.0, "delta": 0.0088, "gamma": 0.0116, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 0.0058, "change": -6.29, "open": 5.4, "high": 6.85, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:23", "percent_change": -99.8413, "prev_day_close": 6.29999995231628}, {"option": "NVDA260828P00222500", "bid": 4.85, "bid_size": 28.0, "ask": 5.1, "ask_size": 170.0, "iv": 1.614, "open_interest": 20450.0, "volume": 217829.0, "delta": -0.9912, "gamma": 0.0116, "vega": 0.0004, "theta": -0.0058, "rho": 0.0, "theo": 4.9467, "change": 4.455, "open": 0.4, "high": 5.65, "low": 0.08, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-28T15:59:44", "percent_change": 1001.12, "prev_day_close": 0.444999992847443}, {"option": "NVDA260828C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22443.0, "iv": 1.7523, "open_interest": 56626.0, "volume": 414949.0, "delta": 0.0063, "gamma": 0.0061, "vega": 0.0003, "theta": -0.0057, "rho": 0.0, "theo": 0.0057, "change": -4.215, "open": 3.25, "high": 4.59, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -99.7633, "prev_day_close": 4.22499990463257}, {"option": "NVDA260828P00225000", "bid": 7.35, "bid_size": 9.0, "ask": 7.6, "ask_size": 104.0, "iv": 2.2578, "open_interest": 29145.0, "volume": 197017.0, "delta": -0.9937, "gamma": 0.0061, "vega": 0.0003, "theta": -0.0057, "rho": 0.0, "theo": 7.4466, "change": 6.555, "open": 1.0, "high": 8.2, "low": 0.34, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 724.309, "prev_day_close": 0.905000001192093}, {"option": "NVDA260828C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4028.0, "iv": 2.2567, "open_interest": 39198.0, "volume": 301795.0, "delta": 0.005, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 0.0057, "change": -2.57, "open": 1.81, "high": 2.66, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:17", "percent_change": -99.6124, "prev_day_close": 2.57999992370605}, {"option": "NVDA260828P00227500", "bid": 9.35, "bid_size": 25.0, "ask": 10.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 15174.0, "volume": 37975.0, "delta": -0.995, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 9.9465, "change": 8.185, "open": 1.92, "high": 10.65, "low": 0.9, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-08-28T15:59:14", "percent_change": 477.259, "prev_day_close": 1.7150000333786}, {"option": "NVDA260828C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2049.0, "iv": 2.7447, "open_interest": 136750.0, "volume": 292005.0, "delta": 0.0041, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 0.0056, "change": -1.355, "open": 0.77, "high": 1.29, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -99.2674, "prev_day_close": 1.36500000953674}, {"option": "NVDA260828P00230000", "bid": 12.35, "bid_size": 85.0, "ask": 12.65, "ask_size": 228.0, "iv": 3.7549, "open_interest": 12830.0, "volume": 8440.0, "delta": -0.9959, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0056, "rho": 0.0, "theo": 12.4465, "change": 9.525, "open": 3.65, "high": 13.15, "low": 2.03, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-08-28T15:59:45", "percent_change": 314.876, "prev_day_close": 3.02499997615814}, {"option": "NVDA260828C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 691.0, "iv": 3.219, "open_interest": 64995.0, "volume": 97304.0, "delta": 0.0035, "gamma": 0.002, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.0055, "change": -0.655, "open": 0.32, "high": 0.51, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:49", "percent_change": -98.4962, "prev_day_close": 0.665000021457672}, {"option": "NVDA260828P00232500", "bid": 14.8, "bid_size": 100.0, "ask": 15.15, "ask_size": 154.0, "iv": 4.0224, "open_interest": 1034.0, "volume": 1650.0, "delta": -0.9965, "gamma": 0.002, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 14.9464, "change": 9.6, "open": 5.25, "high": 15.47, "low": 3.8, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-28T15:56:02", "percent_change": 200.0, "prev_day_close": 4.79999995231628}, {"option": "NVDA260828C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 918.0, "iv": 3.6816, "open_interest": 59936.0, "volume": 58244.0, "delta": 0.0031, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 0.0054, "change": -0.285, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -96.6102, "prev_day_close": 0.295000001788139}, {"option": "NVDA260828P00235000", "bid": 17.3, "bid_size": 53.0, "ask": 17.65, "ask_size": 123.0, "iv": 4.5732, "open_interest": 2278.0, "volume": 1782.0, "delta": -0.9969, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0054, "rho": 0.0, "theo": 17.4463, "change": 10.885, "open": 8.85, "high": 18.1, "low": 6.13, "tick": "down", "last_trade_price": 17.81, "last_trade_time": "2026-08-28T15:54:10", "percent_change": 157.184, "prev_day_close": 6.92499995231628}, {"option": "NVDA260828C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 833.0, "iv": 4.1339, "open_interest": 23163.0, "volume": 25724.0, "delta": 0.0028, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 0.0053, "change": -0.115, "open": 0.09, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:55:13", "percent_change": -92.0, "prev_day_close": 0.12499999627471}, {"option": "NVDA260828P00237500", "bid": 19.8, "bid_size": 12.0, "ask": 20.15, "ask_size": 40.0, "iv": 5.1098, "open_interest": 219.0, "volume": 108.0, "delta": -0.9972, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0053, "rho": 0.0, "theo": 19.9462, "change": 11.175, "open": 10.55, "high": 20.45, "low": 10.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-08-28T15:46:30", "percent_change": 120.485, "prev_day_close": 9.27500009536743}, {"option": "NVDA260828C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2516.0, "iv": 4.577, "open_interest": 139201.0, "volume": 44511.0, "delta": 0.0025, "gamma": 0.001, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 0.0053, "change": -0.055, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:19", "percent_change": -84.6154, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260828P00240000", "bid": 22.3, "bid_size": 47.0, "ask": 22.7, "ask_size": 11.0, "iv": 5.6338, "open_interest": 223.0, "volume": 131.0, "delta": -0.9975, "gamma": 0.001, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 22.4461, "change": 10.8, "open": 13.13, "high": 22.9, "low": 11.8, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-28T15:50:51", "percent_change": 92.3077, "prev_day_close": 11.7000002861023}, {"option": "NVDA260828C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 965.0, "iv": 5.0115, "open_interest": 16469.0, "volume": 9274.0, "delta": 0.0023, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:49:57", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "NVDA260828P00242500", "bid": 23.35, "bid_size": 55.0, "ask": 25.25, "ask_size": 67.0, "iv": 0.0, "open_interest": 75.0, "volume": 94.0, "delta": -0.9977, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0052, "rho": 0.0, "theo": 24.9461, "change": 10.75, "open": 17.07, "high": 25.0, "low": 17.07, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-28T15:59:50", "percent_change": 75.4386, "prev_day_close": 14.25}, {"option": "NVDA260828C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1141.0, "iv": 5.4381, "open_interest": 30994.0, "volume": 16602.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0051, "rho": 0.0, "theo": 0.0051, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:39:59", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260828P00245000", "bid": 25.8, "bid_size": 30.0, "ask": 29.25, "ask_size": 20.0, "iv": 7.5013, "open_interest": 42.0, "volume": 39.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0051, "rho": 0.0, "theo": 27.446, "change": 10.64, "open": 18.28, "high": 27.89, "low": 18.12, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-08-28T15:18:53", "percent_change": 61.6812, "prev_day_close": 17.25}, {"option": "NVDA260828C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1450.0, "iv": 5.8573, "open_interest": 13230.0, "volume": 5432.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:33:49", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260828P00247500", "bid": 29.8, "bid_size": 37.0, "ask": 30.25, "ask_size": 9.0, "iv": 8.0405, "open_interest": 62.0, "volume": 24.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 29.9459, "change": 2.68, "open": 20.75, "high": 22.53, "low": 20.75, "tick": "up", "last_trade_price": 22.53, "last_trade_time": "2026-08-28T10:05:17", "percent_change": 13.5013, "prev_day_close": 19.8499994277954}, {"option": "NVDA260828C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2190.0, "iv": 6.2694, "open_interest": 32503.0, "volume": 20479.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:57:59", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260828P00250000", "bid": 32.3, "bid_size": 13.0, "ask": 32.7, "ask_size": 20.0, "iv": 8.1665, "open_interest": 25.0, "volume": 22.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0001, "theta": -0.005, "rho": 0.0, "theo": 32.4459, "change": 10.325, "open": 23.75, "high": 32.5, "low": 23.75, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-28T14:50:04", "percent_change": 46.5614, "prev_day_close": 22.1749992370605}, {"option": "NVDA260828C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2456.0, "iv": 6.675, "open_interest": 7165.0, "volume": 6254.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0049, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:28:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00252500", "bid": 34.8, "bid_size": 12.0, "ask": 35.25, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 17.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0049, "rho": 0.0, "theo": 34.9458, "change": 10.98, "open": 24.65, "high": 35.46, "low": 24.65, "tick": "down", "last_trade_price": 35.23, "last_trade_time": "2026-08-28T15:09:20", "percent_change": 45.2784, "prev_day_close": 24.25}, {"option": "NVDA260828C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24553.0, "iv": 7.0744, "open_interest": 37380.0, "volume": 34342.0, "delta": 0.0016, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:53:01", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00255000", "bid": 37.3, "bid_size": 12.0, "ask": 37.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 23.0, "volume": 31.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 37.4457, "change": 10.54, "open": 26.87, "high": 37.89, "low": 26.87, "tick": "no_change", "last_trade_price": 37.39, "last_trade_time": "2026-08-28T15:50:32", "percent_change": 39.2551, "prev_day_close": 26.8499994277954}, {"option": "NVDA260828C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13833.0, "iv": 7.4678, "open_interest": 3533.0, "volume": 14004.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:17:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00257500", "bid": 38.35, "bid_size": 25.0, "ask": 41.45, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 39.9457, "change": 10.985, "open": 30.34, "high": 40.31, "low": 30.34, "tick": "up", "last_trade_price": 40.31, "last_trade_time": "2026-08-28T14:53:12", "percent_change": 37.4595, "prev_day_close": 29.3249998092651}, {"option": "NVDA260828C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8888.0, "iv": 7.8555, "open_interest": 11324.0, "volume": 80.0, "delta": 0.0014, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0047, "rho": 0.0, "theo": 0.0047, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:57:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00260000", "bid": 39.5, "bid_size": 10.0, "ask": 44.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 21.0, "volume": 8.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0047, "rho": 0.0, "theo": 42.4456, "change": 4.15, "open": 32.96, "high": 36.05, "low": 32.96, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-08-28T11:29:54", "percent_change": 13.0094, "prev_day_close": 31.8999996185303}, {"option": "NVDA260828C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2175.0, "iv": 0.0, "open_interest": 7591.0, "volume": 61.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0046, "rho": 0.0, "theo": 0.0046, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:26:44", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00265000", "bid": 47.0, "bid_size": 10.0, "ask": 47.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0046, "rho": 0.0, "theo": 47.4455, "change": 3.7, "open": 41.1, "high": 41.1, "low": 41.1, "tick": "no_change", "last_trade_price": 41.1, "last_trade_time": "2026-08-28T11:31:57", "percent_change": 9.89305, "prev_day_close": 37.3999996185303}, {"option": "NVDA260828C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2360.0, "iv": 0.0, "open_interest": 14498.0, "volume": 222.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 0.0045, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:43:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00270000", "bid": 52.0, "bid_size": 11.0, "ask": 52.95, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 52.4454, "change": 10.075, "open": 42.81, "high": 51.8, "low": 42.81, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-28T13:12:00", "percent_change": 24.1462, "prev_day_close": 41.7250003814697}, {"option": "NVDA260828C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2902.0, "iv": 0.0, "open_interest": 5641.0, "volume": 130.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:22:20", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00275000", "bid": 56.9, "bid_size": 17.0, "ask": 60.35, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 57.4453, "change": 9.78, "open": 56.73, "high": 56.73, "low": 56.73, "tick": "up", "last_trade_price": 56.73, "last_trade_time": "2026-08-28T13:12:00", "percent_change": 20.8307, "prev_day_close": 46.9500007629394}, {"option": "NVDA260828C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3334.0, "iv": 0.0, "open_interest": 8127.0, "volume": 20.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:25:05", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00280000", "bid": 62.0, "bid_size": 29.0, "ask": 62.95, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 62.4452, "change": 7.8, "open": 56.4, "high": 59.85, "low": 56.4, "tick": "up", "last_trade_price": 59.85, "last_trade_time": "2026-08-28T12:20:44", "percent_change": 14.9856, "prev_day_close": 52.0500011444092}, {"option": "NVDA260828C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3625.0, "iv": 0.0, "open_interest": 2875.0, "volume": 1.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 0.0042, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:51:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00285000", "bid": 67.0, "bid_size": 19.0, "ask": 67.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 67.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-08-26T15:14:35", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "NVDA260828C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3915.0, "iv": 0.0, "open_interest": 4598.0, "volume": 2.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 0.0041, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:35:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00290000", "bid": 72.0, "bid_size": 22.0, "ask": 72.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.0041, "rho": 0.0, "theo": 72.445, "change": 2.655, "open": 64.78, "high": 64.78, "low": 64.78, "tick": "no_change", "last_trade_price": 64.78, "last_trade_time": "2026-08-28T10:00:07", "percent_change": 4.27364, "prev_day_close": 62.125}, {"option": "NVDA260828C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4350.0, "iv": 0.0, "open_interest": 3127.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:24:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00295000", "bid": 77.0, "bid_size": 21.0, "ask": 77.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 77.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "NVDA260828C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4335.0, "iv": 0.0, "open_interest": 11768.0, "volume": 33.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 0.0039, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:49:04", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00300000", "bid": 82.0, "bid_size": 9.0, "ask": 82.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 82.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.88, "last_trade_time": "2026-08-26T09:36:09", "percent_change": 0.0, "prev_day_close": 72.1749992370606}, {"option": "NVDA260828C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9854.0, "iv": 0.0, "open_interest": 5284.0, "volume": 7.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00305000", "bid": 85.5, "bid_size": 35.0, "ask": 89.45, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 87.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "NVDA260828C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9860.0, "iv": 0.0, "open_interest": 11696.0, "volume": 6.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:32:29", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00310000", "bid": 89.65, "bid_size": 23.0, "ask": 95.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 92.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.45, "last_trade_time": "2026-08-27T09:38:14", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "NVDA260828C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4350.0, "iv": 0.0, "open_interest": 2029.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:39:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00315000", "bid": 94.6, "bid_size": 12.0, "ask": 100.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 97.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.45, "last_trade_time": "2026-08-27T10:10:49", "percent_change": 0.0, "prev_day_close": 86.7750015258789}, {"option": "NVDA260828C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9888.0, "iv": 0.0, "open_interest": 6654.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00320000", "bid": 102.05, "bid_size": 11.0, "ask": 104.45, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 102.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2250022888184}, {"option": "NVDA260828C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8891.0, "iv": 0.0, "open_interest": 855.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T14:57:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00325000", "bid": 107.0, "bid_size": 30.0, "ask": 107.95, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 107.4444, "change": 7.15, "open": 96.67, "high": 104.1, "low": 96.67, "tick": "up", "last_trade_price": 104.1, "last_trade_time": "2026-08-28T12:02:33", "percent_change": 7.37493, "prev_day_close": 96.9500007629394}, {"option": "NVDA260828C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.0, "open_interest": 565.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:20:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00330000", "bid": 112.05, "bid_size": 24.0, "ask": 114.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 112.4443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.05, "last_trade_time": "2026-08-17T10:52:34", "percent_change": 0.0, "prev_day_close": 101.950000762939}, {"option": "NVDA260828C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 55.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:19:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00335000", "bid": 117.0, "bid_size": 12.0, "ask": 119.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 117.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.85, "last_trade_time": "2026-08-27T10:38:49", "percent_change": 0.0, "prev_day_close": 107.049999237061}, {"option": "NVDA260828C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.0, "open_interest": 126.0, "volume": 7.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:27:48", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00340000", "bid": 122.0, "bid_size": 9.0, "ask": 125.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 122.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.025001525879}, {"option": "NVDA260828C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 216.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:56:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00345000", "bid": 127.05, "bid_size": 9.0, "ask": 127.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 127.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.3, "last_trade_time": "2026-08-27T09:56:24", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "NVDA260828C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 204.0, "iv": 0.0, "open_interest": 262.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:56:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00350000", "bid": 130.6, "bid_size": 24.0, "ask": 133.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 132.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.0, "last_trade_time": "2026-08-26T15:50:23", "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "NVDA260828C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:55:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00360000", "bid": 139.65, "bid_size": 9.0, "ask": 145.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 142.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.04, "last_trade_time": "2026-08-26T11:15:35", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "NVDA260828C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:54:01", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00370000", "bid": 152.0, "bid_size": 9.0, "ask": 152.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0028, "rho": 0.0, "theo": 152.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "NVDA260828C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 0.0, "open_interest": 449.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:48:12", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00380000", "bid": 162.0, "bid_size": 12.0, "ask": 162.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 162.4436, "change": 3.0, "open": 155.05, "high": 155.05, "low": 155.05, "tick": "up", "last_trade_price": 155.05, "last_trade_time": "2026-08-28T10:23:56", "percent_change": 1.97304, "prev_day_close": 152.049995422363}, {"option": "NVDA260828C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1250.0, "iv": 0.0, "open_interest": 246.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:44:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00390000", "bid": 172.05, "bid_size": 12.0, "ask": 172.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 172.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.85, "last_trade_time": "2026-08-27T10:38:49", "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "NVDA260828C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4340.0, "iv": 0.0, "open_interest": 837.0, "volume": 29.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:17:20", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260828P00400000", "bid": 182.0, "bid_size": 12.0, "ask": 184.15, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 182.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.2, "last_trade_time": "2026-08-27T10:01:25", "percent_change": 0.0, "prev_day_close": 172.074996948242}, {"option": "NVDA260831C00110000", "bid": 103.8, "bid_size": 12.0, "ask": 111.45, "ask_size": 12.0, "iv": 2.8126, "open_interest": 1.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0099, "rho": 0.003, "theo": 107.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.4, "last_trade_time": "2026-08-27T12:27:25", "percent_change": 0.0, "prev_day_close": 117.325000762939}, {"option": "NVDA260831P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14888.0, "iv": 2.3239, "open_interest": 272.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0099, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:29:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00115000", "bid": 98.8, "bid_size": 6.0, "ask": 106.45, "ask_size": 19.0, "iv": 2.6376, "open_interest": 1.0, "volume": 5.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": -0.011, "rho": 0.0031, "theo": 102.5927, "change": -9.03, "open": 110.07, "high": 110.07, "low": 104.12, "tick": "no_change", "last_trade_price": 104.12, "last_trade_time": "2026-08-28T14:11:07", "percent_change": -7.98056, "prev_day_close": 113.150001525879}, {"option": "NVDA260831P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4500.0, "iv": 2.1798, "open_interest": 1214.0, "volume": 3.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.011, "rho": 0.0, "theo": 0.0117, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:55:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00120000", "bid": 93.65, "bid_size": 23.0, "ask": 101.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0122, "rho": 0.0033, "theo": 97.5947, "change": -3.335, "open": 105.14, "high": 105.14, "low": 104.74, "tick": "down", "last_trade_price": 104.74, "last_trade_time": "2026-08-28T10:38:54", "percent_change": -3.08582, "prev_day_close": 108.075000762939}, {"option": "NVDA260831P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15332.0, "iv": 2.0415, "open_interest": 18.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0122, "rho": 0.0, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:43:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00125000", "bid": 88.65, "bid_size": 16.0, "ask": 96.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0135, "rho": 0.0034, "theo": 92.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.075000762939}, {"option": "NVDA260831P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.9087, "open_interest": 22.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0135, "rho": 0.0, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T14:50:11", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00130000", "bid": 83.85, "bid_size": 12.0, "ask": 91.45, "ask_size": 15.0, "iv": 2.2662, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0009, "theta": -0.015, "rho": 0.0036, "theo": 87.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.22, "last_trade_time": "2026-08-26T13:27:28", "percent_change": 0.0, "prev_day_close": 98.1999969482422}, {"option": "NVDA260831P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.7809, "open_interest": 251.0, "volume": 1.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0009, "theta": -0.015, "rho": 0.0, "theo": 0.0162, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:40:32", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00135000", "bid": 78.85, "bid_size": 12.0, "ask": 86.5, "ask_size": 12.0, "iv": 2.1919, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0166, "rho": 0.0037, "theo": 82.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.68, "last_trade_time": "2026-08-25T12:25:54", "percent_change": 0.0, "prev_day_close": 93.1499977111816}, {"option": "NVDA260831P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9500.0, "iv": 1.6577, "open_interest": 145.0, "volume": 26641.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0166, "rho": 0.0, "theo": 0.0181, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:52:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00140000", "bid": 73.65, "bid_size": 22.0, "ask": 81.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0185, "rho": 0.0038, "theo": 77.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.67, "last_trade_time": "2026-08-27T09:47:14", "percent_change": 0.0, "prev_day_close": 88.0750007629394}, {"option": "NVDA260831P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3503.0, "iv": 1.5386, "open_interest": 13.0, "volume": 6000.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0185, "rho": 0.0, "theo": 0.0202, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:50:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00145000", "bid": 68.65, "bid_size": 12.0, "ask": 76.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0205, "rho": 0.004, "theo": 72.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "NVDA260831P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.4234, "open_interest": 119.0, "volume": 80.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0205, "rho": 0.0, "theo": 0.0226, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:52:31", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260831C00150000", "bid": 63.85, "bid_size": 6.0, "ask": 71.55, "ask_size": 8.0, "iv": 1.7452, "open_interest": 11.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0228, "rho": 0.0041, "theo": 67.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.01, "last_trade_time": "2026-08-27T12:21:02", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "NVDA260831P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 90.0, "iv": 1.3117, "open_interest": 236.0, "volume": 309.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0228, "rho": 0.0, "theo": 0.0253, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:59:20", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00155000", "bid": 58.85, "bid_size": 12.0, "ask": 66.5, "ask_size": 12.0, "iv": 1.6051, "open_interest": 1.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.002, "theta": -0.0255, "rho": 0.0042, "theo": 62.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.44, "last_trade_time": "2026-08-18T11:54:14", "percent_change": 0.0, "prev_day_close": 72.75}, {"option": "NVDA260831P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.2754, "open_interest": 392.0, "volume": 1829.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.002, "theta": -0.0255, "rho": 0.0, "theo": 0.0285, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:45:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831C00160000", "bid": 53.8, "bid_size": 12.0, "ask": 61.5, "ask_size": 29.0, "iv": 1.4688, "open_interest": 6.0, "volume": 1.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0285, "rho": 0.0044, "theo": 57.6184, "change": 0.125, "open": 67.35, "high": 67.35, "low": 67.35, "tick": "up", "last_trade_price": 67.35, "last_trade_time": "2026-08-28T09:43:09", "percent_change": 0.185945, "prev_day_close": 67.2249984741211}, {"option": "NVDA260831P00160000", "bid": 0.01, "bid_size": 11.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2086, "open_interest": 858.0, "volume": 662.0, "delta": -0.0041, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0285, "rho": 0.0, "theo": 0.0321, "change": 0.01, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260831C00165000", "bid": 48.0, "bid_size": 16.0, "ask": 57.35, "ask_size": 12.0, "iv": 1.336, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0319, "rho": 0.0045, "theo": 52.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.02, "last_trade_time": "2026-08-27T12:23:39", "percent_change": 0.0, "prev_day_close": 63.0750007629394}, {"option": "NVDA260831P00165000", "bid": 0.01, "bid_size": 19.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.097, "open_interest": 879.0, "volume": 443.0, "delta": -0.0049, "gamma": 0.0006, "vega": 0.0028, "theta": -0.0319, "rho": 0.0, "theo": 0.0363, "change": 0.025, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:58:50", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260831C00170000", "bid": 43.8, "bid_size": 12.0, "ask": 48.15, "ask_size": 18.0, "iv": 0.0, "open_interest": 20.0, "volume": 5.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0358, "rho": 0.0046, "theo": 47.6288, "change": -11.075, "open": 54.32, "high": 54.32, "low": 47.75, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-08-28T15:11:00", "percent_change": -18.827, "prev_day_close": 58.8250007629394}, {"option": "NVDA260831P00170000", "bid": 0.03, "bid_size": 24.0, "ask": 0.05, "ask_size": 7.0, "iv": 1.0958, "open_interest": 396.0, "volume": 3407.0, "delta": -0.006, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0358, "rho": 0.0, "theo": 0.0412, "change": 0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260831C00175000", "bid": 38.8, "bid_size": 29.0, "ask": 46.5, "ask_size": 24.0, "iv": 1.0326, "open_interest": 45.0, "volume": 12.0, "delta": 0.9926, "gamma": 0.001, "vega": 0.004, "theta": -0.0404, "rho": 0.0048, "theo": 42.6353, "change": -11.835, "open": 45.15, "high": 45.15, "low": 42.27, "tick": "up", "last_trade_price": 42.44, "last_trade_time": "2026-08-28T15:37:15", "percent_change": -21.8056, "prev_day_close": 54.2749996185303}, {"option": "NVDA260831P00175000", "bid": 0.04, "bid_size": 14.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9932, "open_interest": 922.0, "volume": 6982.0, "delta": -0.0074, "gamma": 0.001, "vega": 0.004, "theta": -0.0404, "rho": 0.0, "theo": 0.0472, "change": 0.02, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:58:36", "percent_change": 100.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260831C00180000", "bid": 33.9, "bid_size": 14.0, "ask": 41.5, "ask_size": 43.0, "iv": 0.9899, "open_interest": 38.0, "volume": 13.0, "delta": 0.9908, "gamma": 0.0014, "vega": 0.0049, "theta": -0.0457, "rho": 0.0049, "theo": 37.643, "change": -9.85, "open": 46.7, "high": 46.7, "low": 37.12, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-28T15:50:02", "percent_change": -20.6283, "prev_day_close": 47.75}, {"option": "NVDA260831P00180000", "bid": 0.05, "bid_size": 14.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.8999, "open_interest": 2269.0, "volume": 10467.0, "delta": -0.0093, "gamma": 0.0014, "vega": 0.0049, "theta": -0.0457, "rho": 0.0, "theo": 0.0543, "change": 0.035, "open": 0.02, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:59:45", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260831C00185000", "bid": 29.2, "bid_size": 25.0, "ask": 35.35, "ask_size": 20.0, "iv": 0.0, "open_interest": 66.0, "volume": 41.0, "delta": 0.9882, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0521, "rho": 0.005, "theo": 32.6524, "change": -11.205, "open": 41.4, "high": 43.88, "low": 32.52, "tick": "down", "last_trade_price": 32.52, "last_trade_time": "2026-08-28T15:53:17", "percent_change": -25.6261, "prev_day_close": 43.7250003814697}, {"option": "NVDA260831P00185000", "bid": 0.06, "bid_size": 173.0, "ask": 0.08, "ask_size": 12.0, "iv": 0.8096, "open_interest": 2000.0, "volume": 2703.0, "delta": -0.0118, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0521, "rho": -0.0001, "theo": 0.0631, "change": 0.035, "open": 0.02, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:59:50", "percent_change": 140.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260831C00187500", "bid": 26.2, "bid_size": 12.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0023, "vega": 0.0068, "theta": -0.0557, "rho": 0.005, "theo": 30.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.39, "last_trade_time": "2026-08-27T09:39:16", "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "NVDA260831P00187500", "bid": 0.07, "bid_size": 14.0, "ask": 0.08, "ask_size": 25.0, "iv": 0.758, "open_interest": 756.0, "volume": 1306.0, "delta": -0.0134, "gamma": 0.0023, "vega": 0.0068, "theta": -0.0557, "rho": -0.0001, "theo": 0.0682, "change": 0.035, "open": 0.01, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 100.0, "prev_day_close": 0.034999999217689}, {"option": "NVDA260831C00190000", "bid": 27.35, "bid_size": 12.0, "ask": 27.9, "ask_size": 12.0, "iv": 0.632, "open_interest": 308.0, "volume": 112.0, "delta": 0.9846, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0596, "rho": 0.0051, "theo": 27.664, "change": -9.445, "open": 36.4, "high": 36.4, "low": 27.02, "tick": "down", "last_trade_price": 27.33, "last_trade_time": "2026-08-28T15:43:53", "percent_change": -25.6832, "prev_day_close": 36.7750015258789}, {"option": "NVDA260831P00190000", "bid": 0.08, "bid_size": 9.0, "ask": 0.09, "ask_size": 25.0, "iv": 0.7118, "open_interest": 7325.0, "volume": 6502.0, "delta": -0.0154, "gamma": 0.0028, "vega": 0.0077, "theta": -0.0596, "rho": -0.0001, "theo": 0.0741, "change": 0.045, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:59:54", "percent_change": 100.0, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260831C00192500", "bid": 21.35, "bid_size": 13.0, "ask": 29.05, "ask_size": 44.0, "iv": 0.6783, "open_interest": 51.0, "volume": 24.0, "delta": 0.9823, "gamma": 0.0034, "vega": 0.0087, "theta": -0.064, "rho": 0.0052, "theo": 25.171, "change": -9.87, "open": 31.54, "high": 31.54, "low": 23.76, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-08-28T15:53:17", "percent_change": -28.2808, "prev_day_close": 34.9000015258789}, {"option": "NVDA260831P00192500", "bid": 0.08, "bid_size": 43.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.6579, "open_interest": 1246.0, "volume": 1077.0, "delta": -0.0178, "gamma": 0.0034, "vega": 0.0087, "theta": -0.064, "rho": -0.0001, "theo": 0.0807, "change": 0.035, "open": 0.03, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 77.7778, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260831C00195000", "bid": 21.1, "bid_size": 104.0, "ask": 24.8, "ask_size": 71.0, "iv": 0.769, "open_interest": 487.0, "volume": 556.0, "delta": 0.9793, "gamma": 0.0042, "vega": 0.01, "theta": -0.0688, "rho": 0.0052, "theo": 22.6789, "change": -9.565, "open": 29.31, "high": 29.31, "low": 21.9, "tick": "down", "last_trade_price": 22.51, "last_trade_time": "2026-08-28T15:36:03", "percent_change": -29.8207, "prev_day_close": 32.0750007629394}, {"option": "NVDA260831P00195000", "bid": 0.09, "bid_size": 19.0, "ask": 0.11, "ask_size": 19.0, "iv": 0.608, "open_interest": 3088.0, "volume": 5471.0, "delta": -0.0207, "gamma": 0.0042, "vega": 0.01, "theta": -0.0688, "rho": -0.0001, "theo": 0.0883, "change": 0.035, "open": 0.07, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 63.6364, "prev_day_close": 0.0549999997019768}, {"option": "NVDA260831C00197500", "bid": 19.3, "bid_size": 18.0, "ask": 22.9, "ask_size": 75.0, "iv": 0.9071, "open_interest": 122.0, "volume": 43.0, "delta": 0.9757, "gamma": 0.0053, "vega": 0.0115, "theta": -0.0741, "rho": 0.0053, "theo": 20.188, "change": -10.84, "open": 19.9, "high": 20.6, "low": 19.05, "tick": "up", "last_trade_price": 20.36, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -34.7436, "prev_day_close": 31.2000007629394}, {"option": "NVDA260831P00197500", "bid": 0.09, "bid_size": 47.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.543, "open_interest": 1533.0, "volume": 3836.0, "delta": -0.0244, "gamma": 0.0053, "vega": 0.0115, "theta": -0.0741, "rho": -0.0001, "theo": 0.0971, "change": 0.045, "open": 0.04, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:11", "percent_change": 69.2308, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260831C00200000", "bid": 17.4, "bid_size": 23.0, "ask": 17.85, "ask_size": 40.0, "iv": 0.4144, "open_interest": 1379.0, "volume": 3884.0, "delta": 0.971, "gamma": 0.0068, "vega": 0.0133, "theta": -0.08, "rho": 0.0053, "theo": 17.6986, "change": -10.425, "open": 26.49, "high": 27.45, "low": 17.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -36.6755, "prev_day_close": 28.4250001907349}, {"option": "NVDA260831P00200000", "bid": 0.1, "bid_size": 45.0, "ask": 0.11, "ask_size": 7.0, "iv": 0.4909, "open_interest": 13962.0, "volume": 5584.0, "delta": -0.0291, "gamma": 0.0068, "vega": 0.0133, "theta": -0.08, "rho": -0.0002, "theo": 0.1075, "change": 0.02, "open": 0.08, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:59:52", "percent_change": 25.0, "prev_day_close": 0.080000001937151}, {"option": "NVDA260831C00202500", "bid": 13.35, "bid_size": 117.0, "ask": 15.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 372.0, "volume": 2400.0, "delta": 0.9647, "gamma": 0.0089, "vega": 0.0157, "theta": -0.0866, "rho": 0.0053, "theo": 15.2114, "change": -10.575, "open": 24.37, "high": 25.3, "low": 13.95, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -40.9487, "prev_day_close": 25.8249998092651}, {"option": "NVDA260831P00202500", "bid": 0.11, "bid_size": 13.0, "ask": 0.12, "ask_size": 4.0, "iv": 0.4367, "open_interest": 2349.0, "volume": 3482.0, "delta": -0.0354, "gamma": 0.0089, "vega": 0.0157, "theta": -0.0866, "rho": -0.0002, "theo": 0.12, "change": 0.015, "open": 0.1, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 15.7895, "prev_day_close": 0.0950000025331974}, {"option": "NVDA260831C00205000", "bid": 12.25, "bid_size": 55.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 657.0, "volume": 4224.0, "delta": 0.9558, "gamma": 0.0121, "vega": 0.0189, "theta": -0.0948, "rho": 0.0054, "theo": 12.7283, "change": -11.13, "open": 23.25, "high": 23.25, "low": 12.03, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-08-28T15:53:51", "percent_change": -47.666, "prev_day_close": 23.3500003814697}, {"option": "NVDA260831P00205000", "bid": 0.12, "bid_size": 13.0, "ask": 0.14, "ask_size": 58.0, "iv": 0.383, "open_interest": 10527.0, "volume": 9287.0, "delta": -0.0442, "gamma": 0.0122, "vega": 0.0189, "theta": -0.0948, "rho": -0.0002, "theo": 0.1366, "change": 0.025, "open": 0.11, "high": 0.18, "low": 0.04, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "NVDA260831C00207500", "bid": 9.95, "bid_size": 91.0, "ask": 10.5, "ask_size": 69.0, "iv": 0.3202, "open_interest": 943.0, "volume": 6786.0, "delta": 0.9413, "gamma": 0.0176, "vega": 0.0237, "theta": -0.1079, "rho": 0.0053, "theo": 10.2571, "change": -10.6, "open": 20.15, "high": 20.15, "low": 9.71, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -50.8393, "prev_day_close": 20.8499994277954}, {"option": "NVDA260831P00207500", "bid": 0.14, "bid_size": 55.0, "ask": 0.17, "ask_size": 113.0, "iv": 0.3306, "open_interest": 2055.0, "volume": 5900.0, "delta": -0.0588, "gamma": 0.0176, "vega": 0.0237, "theta": -0.108, "rho": -0.0003, "theo": 0.1652, "change": 0.03, "open": 0.13, "high": 0.26, "low": 0.04, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 23.0769, "prev_day_close": 0.129999998956919}, {"option": "NVDA260831C00210000", "bid": 7.55, "bid_size": 16.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2735, "open_interest": 2280.0, "volume": 8031.0, "delta": 0.911, "gamma": 0.0278, "vega": 0.0325, "theta": -0.1379, "rho": 0.0052, "theo": 7.8275, "change": -10.725, "open": 17.07, "high": 19.19, "low": 7.25, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -58.0514, "prev_day_close": 18.4749994277954}, {"option": "NVDA260831P00210000", "bid": 0.22, "bid_size": 12.0, "ask": 0.24, "ask_size": 78.0, "iv": 0.2878, "open_interest": 9333.0, "volume": 22182.0, "delta": -0.0891, "gamma": 0.0278, "vega": 0.0325, "theta": -0.138, "rho": -0.0005, "theo": 0.2353, "change": 0.075, "open": 0.15, "high": 0.43, "low": 0.06, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 48.3871, "prev_day_close": 0.155000001192093}, {"option": "NVDA260831C00212500", "bid": 5.35, "bid_size": 46.0, "ask": 6.1, "ask_size": 199.0, "iv": 0.3014, "open_interest": 2732.0, "volume": 5941.0, "delta": 0.8405, "gamma": 0.0464, "vega": 0.0487, "theta": -0.2057, "rho": 0.0049, "theo": 5.5284, "change": -10.585, "open": 15.0, "high": 16.3, "low": 5.1, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -65.8476, "prev_day_close": 16.0750002861023}, {"option": "NVDA260831P00212500", "bid": 0.43, "bid_size": 33.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.2647, "open_interest": 2322.0, "volume": 13456.0, "delta": -0.1598, "gamma": 0.0466, "vega": 0.0487, "theta": -0.2061, "rho": -0.0009, "theo": 0.4363, "change": 0.245, "open": 0.25, "high": 0.82, "low": 0.09, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 119.512, "prev_day_close": 0.204999998211861}, {"option": "NVDA260831C00215000", "bid": 3.45, "bid_size": 36.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.2499, "open_interest": 10175.0, "volume": 12318.0, "delta": 0.7022, "gamma": 0.0691, "vega": 0.0689, "theta": -0.3054, "rho": 0.0041, "theo": 3.5408, "change": -10.125, "open": 12.58, "high": 14.26, "low": 3.2, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -74.3119, "prev_day_close": 13.625}, {"option": "NVDA260831P00215000", "bid": 0.94, "bid_size": 39.0, "ask": 0.98, "ask_size": 55.0, "iv": 0.253, "open_interest": 5615.0, "volume": 38827.0, "delta": -0.2986, "gamma": 0.0694, "vega": 0.0689, "theta": -0.3065, "rho": -0.0014, "theo": 0.9495, "change": 0.655, "open": 0.28, "high": 1.51, "low": 0.13, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 229.825, "prev_day_close": 0.284999996423721}, {"option": "NVDA260831C00217500", "bid": 2.0, "bid_size": 1.0, "ask": 2.04, "ask_size": 29.0, "iv": 0.2492, "open_interest": 1759.0, "volume": 27700.0, "delta": 0.5121, "gamma": 0.0797, "vega": 0.079, "theta": -0.3621, "rho": 0.003, "theo": 2.0358, "change": -9.205, "open": 10.25, "high": 11.92, "low": 1.8, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -82.0045, "prev_day_close": 11.2250003814697}, {"option": "NVDA260831P00217500", "bid": 1.89, "bid_size": 34.0, "ask": 1.99, "ask_size": 47.0, "iv": 0.2509, "open_interest": 2423.0, "volume": 37912.0, "delta": -0.4896, "gamma": 0.0801, "vega": 0.0789, "theta": -0.3642, "rho": -0.0019, "theo": 1.9471, "change": 1.465, "open": 0.42, "high": 2.66, "low": 0.16, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 344.706, "prev_day_close": 0.424999997019768}, {"option": "NVDA260831C00220000", "bid": 0.98, "bid_size": 51.0, "ask": 1.02, "ask_size": 23.0, "iv": 0.2486, "open_interest": 7133.0, "volume": 92918.0, "delta": 0.32, "gamma": 0.0718, "vega": 0.071, "theta": -0.3143, "rho": 0.0019, "theo": 1.0132, "change": -8.065, "open": 8.2, "high": 9.53, "low": 0.9, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -88.8705, "prev_day_close": 9.07499980926514}, {"option": "NVDA260831P00220000", "bid": 3.35, "bid_size": 64.0, "ask": 3.55, "ask_size": 118.0, "iv": 0.2534, "open_interest": 5363.0, "volume": 57764.0, "delta": -0.6827, "gamma": 0.0721, "vega": 0.0706, "theta": -0.3163, "rho": -0.0018, "theo": 3.4296, "change": 2.735, "open": 0.67, "high": 4.2, "low": 0.34, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 411.278, "prev_day_close": 0.665000021457672}, {"option": "NVDA260831C00222500", "bid": 0.42, "bid_size": 93.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.2506, "open_interest": 5528.0, "volume": 55968.0, "delta": 0.1674, "gamma": 0.0505, "vega": 0.0502, "theta": -0.2017, "rho": 0.001, "theo": 0.4298, "change": -6.545, "open": 5.96, "high": 7.35, "low": 0.41, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -93.8351, "prev_day_close": 6.97500014305115}, {"option": "NVDA260831P00222500", "bid": 4.25, "bid_size": 56.0, "ask": 5.55, "ask_size": 93.0, "iv": 0.0, "open_interest": 1980.0, "volume": 22525.0, "delta": -0.8358, "gamma": 0.0505, "vega": 0.0497, "theta": -0.2017, "rho": -0.0018, "theo": 5.3533, "change": 4.07, "open": 1.11, "high": 6.2, "low": 0.58, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T15:59:30", "percent_change": 376.852, "prev_day_close": 1.08000004291534}, {"option": "NVDA260831C00225000", "bid": 0.18, "bid_size": 228.0, "ask": 0.2, "ask_size": 97.0, "iv": 0.2618, "open_interest": 14814.0, "volume": 121364.0, "delta": 0.083, "gamma": 0.0293, "vega": 0.031, "theta": -0.1155, "rho": 0.0005, "theo": 0.1903, "change": -4.92, "open": 4.25, "high": 5.35, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -96.4706, "prev_day_close": 5.10000014305115}, {"option": "NVDA260831P00225000", "bid": 7.45, "bid_size": 5.0, "ask": 7.8, "ask_size": 84.0, "iv": 0.2636, "open_interest": 6349.0, "volume": 29922.0, "delta": -0.9197, "gamma": 0.0291, "vega": 0.0301, "theta": -0.1138, "rho": -0.001, "theo": 7.62, "change": 5.93, "open": 1.84, "high": 8.41, "low": 1.05, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T15:59:40", "percent_change": 344.767, "prev_day_close": 1.72000002861023}, {"option": "NVDA260831C00227500", "bid": 0.08, "bid_size": 281.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.2792, "open_interest": 4043.0, "volume": 61692.0, "delta": 0.0454, "gamma": 0.0168, "vega": 0.0195, "theta": -0.071, "rho": 0.0003, "theo": 0.1016, "change": -3.46, "open": 2.77, "high": 3.64, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -97.4648, "prev_day_close": 3.54999995231628}, {"option": "NVDA260831P00227500", "bid": 9.9, "bid_size": 24.0, "ask": 10.9, "ask_size": 237.0, "iv": 0.411, "open_interest": 1979.0, "volume": 12813.0, "delta": -0.9566, "gamma": 0.0165, "vega": 0.0189, "theta": -0.0688, "rho": -0.0009, "theo": 10.035, "change": 7.195, "open": 2.94, "high": 10.9, "low": 1.87, "tick": "up", "last_trade_price": 9.87, "last_trade_time": "2026-08-28T15:59:20", "percent_change": 268.972, "prev_day_close": 2.67500007152557}, {"option": "NVDA260831C00230000", "bid": 0.05, "bid_size": 172.0, "ask": 0.06, "ask_size": 468.0, "iv": 0.3076, "open_interest": 19414.0, "volume": 69647.0, "delta": 0.0288, "gamma": 0.0104, "vega": 0.0135, "theta": -0.0502, "rho": 0.0002, "theo": 0.0666, "change": -2.305, "open": 1.83, "high": 2.31, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -97.8769, "prev_day_close": 2.35500001907349}, {"option": "NVDA260831P00230000", "bid": 12.3, "bid_size": 32.0, "ask": 12.8, "ask_size": 262.0, "iv": 0.3638, "open_interest": 1365.0, "volume": 9405.0, "delta": -0.9727, "gamma": 0.0102, "vega": 0.013, "theta": -0.048, "rho": -0.0007, "theo": 12.5018, "change": 8.275, "open": 4.8, "high": 13.17, "low": 3.06, "tick": "up", "last_trade_price": 12.25, "last_trade_time": "2026-08-28T15:59:30", "percent_change": 208.176, "prev_day_close": 3.97500014305115}, {"option": "NVDA260831C00232500", "bid": 0.04, "bid_size": 145.0, "ask": 0.06, "ask_size": 392.0, "iv": 0.3522, "open_interest": 5097.0, "volume": 27098.0, "delta": 0.0206, "gamma": 0.0071, "vega": 0.0102, "theta": -0.0397, "rho": 0.0001, "theo": 0.0503, "change": -1.41, "open": 1.02, "high": 1.39, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -95.9184, "prev_day_close": 1.47000002861023}, {"option": "NVDA260831P00232500", "bid": 13.8, "bid_size": 69.0, "ask": 15.45, "ask_size": 179.0, "iv": 0.0, "open_interest": 103.0, "volume": 4219.0, "delta": -0.9806, "gamma": 0.0068, "vega": 0.0096, "theta": -0.0377, "rho": -0.0005, "theo": 14.9868, "change": 8.85, "open": 6.39, "high": 15.45, "low": 5.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-08-28T15:55:36", "percent_change": 158.036, "prev_day_close": 5.60000014305115}, {"option": "NVDA260831C00235000", "bid": 0.04, "bid_size": 28.0, "ask": 0.05, "ask_size": 105.0, "iv": 0.3939, "open_interest": 13616.0, "volume": 26099.0, "delta": 0.0158, "gamma": 0.0051, "vega": 0.0081, "theta": -0.0334, "rho": 0.0001, "theo": 0.041, "change": -0.84, "open": 0.58, "high": 0.78, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -95.4545, "prev_day_close": 0.879999995231628}, {"option": "NVDA260831P00235000", "bid": 15.95, "bid_size": 70.0, "ask": 17.7, "ask_size": 172.0, "iv": 0.0, "open_interest": 143.0, "volume": 10134.0, "delta": -0.9852, "gamma": 0.0049, "vega": 0.0077, "theta": -0.0314, "rho": -0.0003, "theo": 17.4781, "change": 9.555, "open": 9.06, "high": 18.16, "low": 6.73, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-08-28T15:58:10", "percent_change": 126.977, "prev_day_close": 7.52499985694885}, {"option": "NVDA260831C00237500", "bid": 0.03, "bid_size": 89.0, "ask": 0.05, "ask_size": 321.0, "iv": 0.4328, "open_interest": 2648.0, "volume": 14585.0, "delta": 0.0126, "gamma": 0.0038, "vega": 0.0066, "theta": -0.0289, "rho": 0.0001, "theo": 0.0347, "change": -0.46, "open": 0.34, "high": 0.42, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:58:56", "percent_change": -92.0, "prev_day_close": 0.5}, {"option": "NVDA260831P00237500", "bid": 17.85, "bid_size": 12.0, "ask": 22.15, "ask_size": 12.0, "iv": 0.4621, "open_interest": 84.0, "volume": 918.0, "delta": -0.9882, "gamma": 0.0037, "vega": 0.0062, "theta": -0.0271, "rho": -0.0003, "theo": 19.9724, "change": 8.125, "open": 11.0, "high": 20.12, "low": 9.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-28T15:58:26", "percent_change": 85.752, "prev_day_close": 9.47499990463257}, {"option": "NVDA260831C00240000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 33.0, "iv": 0.4688, "open_interest": 8341.0, "volume": 7071.0, "delta": 0.0103, "gamma": 0.003, "vega": 0.0056, "theta": -0.0254, "rho": 0.0001, "theo": 0.03, "change": -0.235, "open": 0.19, "high": 0.23, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:59:19", "percent_change": -85.4545, "prev_day_close": 0.275000005960464}, {"option": "NVDA260831P00240000", "bid": 22.35, "bid_size": 9.0, "ask": 22.8, "ask_size": 38.0, "iv": 0.5761, "open_interest": 160.0, "volume": 9500.0, "delta": -0.9903, "gamma": 0.0029, "vega": 0.0053, "theta": -0.0238, "rho": -0.0004, "theo": 22.4681, "change": 10.4, "open": 13.45, "high": 23.15, "low": 13.3, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-28T15:58:35", "percent_change": 88.8889, "prev_day_close": 11.7000002861023}, {"option": "NVDA260831C00242500", "bid": 0.02, "bid_size": 37.0, "ask": 0.04, "ask_size": 43.0, "iv": 0.5018, "open_interest": 1996.0, "volume": 1607.0, "delta": 0.0087, "gamma": 0.0024, "vega": 0.0048, "theta": -0.0227, "rho": 0.0, "theo": 0.0265, "change": -0.13, "open": 0.07, "high": 0.13, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:54:46", "percent_change": -81.25, "prev_day_close": 0.160000003874302}, {"option": "NVDA260831P00242500", "bid": 22.75, "bid_size": 12.0, "ask": 27.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 156.0, "volume": 562.0, "delta": -0.9919, "gamma": 0.0023, "vega": 0.0044, "theta": -0.0212, "rho": -0.0002, "theo": 24.9648, "change": 11.08, "open": 18.96, "high": 25.75, "low": 18.7, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-08-28T15:07:31", "percent_change": 76.6782, "prev_day_close": 14.4499998092651}, {"option": "NVDA260831C00245000", "bid": 0.02, "bid_size": 14.0, "ask": 0.03, "ask_size": 25.0, "iv": 0.5315, "open_interest": 9439.0, "volume": 7629.0, "delta": 0.0074, "gamma": 0.0019, "vega": 0.0041, "theta": -0.0205, "rho": 0.0, "theo": 0.0236, "change": -0.075, "open": 0.01, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:55:00", "percent_change": -78.9474, "prev_day_close": 0.0950000025331974}, {"option": "NVDA260831P00245000", "bid": 26.1, "bid_size": 20.0, "ask": 28.75, "ask_size": 8.0, "iv": 0.4837, "open_interest": 16.0, "volume": 4067.0, "delta": -0.9931, "gamma": 0.0019, "vega": 0.0038, "theta": -0.0191, "rho": -0.0002, "theo": 27.4622, "change": 10.725, "open": 19.65, "high": 27.85, "low": 19.65, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-28T15:23:31", "percent_change": 62.8111, "prev_day_close": 17.0749998092651}, {"option": "NVDA260831C00247500", "bid": 0.01, "bid_size": 333.0, "ask": 0.03, "ask_size": 110.0, "iv": 0.5571, "open_interest": 1050.0, "volume": 3004.0, "delta": 0.0064, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0187, "rho": 0.0, "theo": 0.0213, "change": -0.035, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:57:13", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260831P00247500", "bid": 27.6, "bid_size": 10.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.6412, "open_interest": 56.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0173, "rho": -0.0002, "theo": 29.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-27T12:53:24", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NVDA260831C00250000", "bid": 0.01, "bid_size": 290.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5775, "open_interest": 7218.0, "volume": 5822.0, "delta": 0.0056, "gamma": 0.0013, "vega": 0.0032, "theta": -0.0171, "rho": 0.0, "theo": 0.0193, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:55:41", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260831P00250000", "bid": 30.1, "bid_size": 12.0, "ask": 34.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 980.0, "delta": -0.9948, "gamma": 0.0013, "vega": 0.0031, "theta": -0.0158, "rho": -0.0002, "theo": 32.4583, "change": 10.32, "open": 26.22, "high": 32.4, "low": 26.1, "tick": "down", "last_trade_price": 32.12, "last_trade_time": "2026-08-28T14:43:26", "percent_change": 47.3394, "prev_day_close": 21.8000001907349}, {"option": "NVDA260831C00252500", "bid": 0.01, "bid_size": 27.0, "ask": 0.03, "ask_size": 24.0, "iv": 0.6329, "open_interest": 421.0, "volume": 1476.0, "delta": 0.0049, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0158, "rho": 0.0, "theo": 0.0177, "change": -0.025, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:47:30", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "NVDA260831P00252500", "bid": 32.6, "bid_size": 18.0, "ask": 37.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 108.0, "delta": -0.9954, "gamma": 0.0011, "vega": 0.0026, "theta": -0.0146, "rho": -0.0001, "theo": 34.9568, "change": 9.715, "open": 23.55, "high": 35.75, "low": 23.55, "tick": "down", "last_trade_price": 34.34, "last_trade_time": "2026-08-28T14:25:37", "percent_change": 39.4518, "prev_day_close": 24.625}, {"option": "NVDA260831C00255000", "bid": 0.01, "bid_size": 13.0, "ask": 0.03, "ask_size": 17.0, "iv": 0.6699, "open_interest": 890.0, "volume": 1739.0, "delta": 0.0044, "gamma": 0.001, "vega": 0.0026, "theta": -0.0146, "rho": 0.0, "theo": 0.0163, "change": 0.0, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:57:24", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260831P00255000", "bid": 35.05, "bid_size": 30.0, "ask": 39.65, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 574.0, "delta": -0.9959, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0135, "rho": -0.0002, "theo": 37.4556, "change": 10.24, "open": 31.3, "high": 37.94, "low": 30.55, "tick": "no_change", "last_trade_price": 37.49, "last_trade_time": "2026-08-28T15:33:42", "percent_change": 37.578, "prev_day_close": 27.25}, {"option": "NVDA260831C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 245.0, "iv": 0.6197, "open_interest": 158.0, "volume": 1428.0, "delta": 0.0039, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0136, "rho": 0.0, "theo": 0.0151, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260831P00257500", "bid": 37.6, "bid_size": 12.0, "ask": 42.35, "ask_size": 11.0, "iv": 0.7556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0022, "theta": -0.0125, "rho": -0.0002, "theo": 39.9545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.55, "last_trade_time": "2026-08-18T09:54:55", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "NVDA260831C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6519, "open_interest": 772.0, "volume": 733.0, "delta": 0.0035, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0127, "rho": 0.0, "theo": 0.014, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:12:16", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260831P00260000", "bid": 40.1, "bid_size": 17.0, "ask": 44.85, "ask_size": 27.0, "iv": 0.7932, "open_interest": 0.0, "volume": 5.0, "delta": -0.9967, "gamma": 0.0007, "vega": 0.002, "theta": -0.0117, "rho": -0.0002, "theo": 42.4535, "change": 10.035, "open": 41.64, "high": 42.06, "low": 41.64, "tick": "up", "last_trade_price": 42.06, "last_trade_time": "2026-08-28T14:32:06", "percent_change": 31.3349, "prev_day_close": 32.0249996185303}, {"option": "NVDA260831C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6837, "open_interest": 241.0, "volume": 185.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.0019, "theta": -0.012, "rho": 0.0, "theo": 0.0131, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:03:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260831P00262500", "bid": 42.4, "bid_size": 10.0, "ask": 47.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0018, "theta": -0.011, "rho": -0.0002, "theo": 44.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "NVDA260831C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 6.0, "iv": 0.7595, "open_interest": 794.0, "volume": 684.0, "delta": 0.0029, "gamma": 0.0006, "vega": 0.0018, "theta": -0.0112, "rho": 0.0, "theo": 0.0123, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:29:03", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260831P00265000", "bid": 45.1, "bid_size": 12.0, "ask": 49.85, "ask_size": 12.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0017, "theta": -0.0103, "rho": -0.0001, "theo": 47.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "NVDA260831C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.7764, "open_interest": 723.0, "volume": 74.0, "delta": 0.0025, "gamma": 0.0005, "vega": 0.0015, "theta": -0.01, "rho": 0.0, "theo": 0.0109, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:42:47", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260831P00270000", "bid": 50.0, "bid_size": 11.0, "ask": 54.95, "ask_size": 10.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0092, "rho": -0.0001, "theo": 52.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2250003814697}, {"option": "NVDA260831C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.8362, "open_interest": 675.0, "volume": 11.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0013, "theta": -0.0091, "rho": 0.0, "theo": 0.0098, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:31:08", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260831P00275000", "bid": 55.1, "bid_size": 14.0, "ask": 59.95, "ask_size": 10.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0083, "rho": -0.0001, "theo": 57.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0750007629394}, {"option": "NVDA260831C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 0.8946, "open_interest": 3098.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0083, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:00:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00280000", "bid": 60.1, "bid_size": 9.0, "ask": 64.95, "ask_size": 11.0, "iv": 1.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0075, "rho": -0.0001, "theo": 62.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "NVDA260831C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 30.0, "iv": 0.9515, "open_interest": 485.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.001, "theta": -0.0076, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:00:16", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260831P00285000", "bid": 64.9, "bid_size": 10.0, "ask": 69.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.001, "theta": -0.0069, "rho": -0.0001, "theo": 67.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2250003814697}, {"option": "NVDA260831C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.0072, "open_interest": 289.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0009, "theta": -0.007, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:39:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00290000", "bid": 69.9, "bid_size": 10.0, "ask": 74.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0063, "rho": -0.0001, "theo": 72.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "NVDA260831C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 35.0, "iv": 1.0616, "open_interest": 237.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0065, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:38:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00295000", "bid": 75.1, "bid_size": 6.0, "ask": 79.95, "ask_size": 10.0, "iv": 1.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0059, "rho": -0.0001, "theo": 77.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.56, "last_trade_time": "2026-08-21T15:48:01", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "NVDA260831C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.1149, "open_interest": 3395.0, "volume": 4460.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0007, "theta": -0.006, "rho": 0.0, "theo": 0.0064, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:14:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00300000", "bid": 80.1, "bid_size": 20.0, "ask": 84.65, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0055, "rho": -0.0001, "theo": 82.4466, "change": 4.85, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-28T11:40:39", "percent_change": 6.7221, "prev_day_close": 72.1500015258789}, {"option": "NVDA260831C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.2181, "open_interest": 188.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0053, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00310000", "bid": 90.05, "bid_size": 12.0, "ask": 94.95, "ask_size": 12.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0048, "rho": -0.0001, "theo": 92.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.04, "last_trade_time": "2026-08-27T15:49:24", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "NVDA260831C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 900.0, "iv": 1.3172, "open_interest": 640.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0047, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T14:58:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00320000", "bid": 100.0, "bid_size": 20.0, "ask": 104.95, "ask_size": 10.0, "iv": 2.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0042, "rho": -0.0001, "theo": 102.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.375}, {"option": "NVDA260831C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.4126, "open_interest": 49.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:47:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00330000", "bid": 110.05, "bid_size": 12.0, "ask": 114.95, "ask_size": 12.0, "iv": 1.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 112.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.325000762939}, {"option": "NVDA260831C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.5045, "open_interest": 94.0, "volume": 10.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0039, "rho": 0.0, "theo": 0.004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:33:24", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00340000", "bid": 120.1, "bid_size": 22.0, "ask": 124.95, "ask_size": 20.0, "iv": 1.9478, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 122.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.149997711182}, {"option": "NVDA260831C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 1.5932, "open_interest": 933.0, "volume": 10.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0037, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:33:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00350000", "bid": 130.1, "bid_size": 18.0, "ask": 134.9, "ask_size": 18.0, "iv": 1.9815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 132.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.075000762939}, {"option": "NVDA260831C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 37664.0, "iv": 1.6789, "open_interest": 492.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:26:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00360000", "bid": 140.1, "bid_size": 12.0, "ask": 144.9, "ask_size": 18.0, "iv": 2.0834, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 142.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.150001525879}, {"option": "NVDA260831C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 37664.0, "iv": 1.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00370000", "bid": 149.9, "bid_size": 10.0, "ask": 154.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0003, "theta": -0.0027, "rho": 0.0, "theo": 152.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.224998474121}, {"option": "NVDA260831C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 85996.0, "iv": 1.8422, "open_interest": 2.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:45:50", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00380000", "bid": 160.05, "bid_size": 12.0, "ask": 164.85, "ask_size": 12.0, "iv": 1.9378, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 162.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "NVDA260831C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 434800.0, "iv": 1.9201, "open_interest": 5308.0, "volume": 84166.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0026, "rho": 0.0, "theo": 0.0027, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:58:10", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260831P00390000", "bid": 170.05, "bid_size": 12.0, "ask": 174.9, "ask_size": 12.0, "iv": 2.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0024, "rho": 0.0, "theo": 172.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.25}, {"option": "NVDA260902C00110000", "bid": 103.85, "bid_size": 19.0, "ask": 111.5, "ask_size": 19.0, "iv": 2.2933, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": -0.0063, "rho": 0.009, "theo": 107.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.94, "last_trade_time": "2026-08-27T09:36:47", "percent_change": 0.0, "prev_day_close": 118.075000762939}, {"option": "NVDA260902P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14888.0, "iv": 1.8032, "open_interest": 0.0, "volume": 4.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0005, "theta": -0.0063, "rho": 0.0, "theo": 0.0078, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:57:49", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902C00115000", "bid": 98.65, "bid_size": 11.0, "ask": 106.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0073, "rho": 0.0094, "theo": 102.6148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "NVDA260902P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.6913, "open_interest": 7.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0073, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T10:54:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902C00120000", "bid": 93.65, "bid_size": 11.0, "ask": 101.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0083, "rho": 0.0098, "theo": 97.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.64, "last_trade_time": "2026-08-20T10:25:41", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "NVDA260902P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.5841, "open_interest": 4.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0083, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T10:54:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902C00125000", "bid": 88.65, "bid_size": 17.0, "ask": 96.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0096, "rho": 0.0102, "theo": 92.6216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.58, "last_trade_time": "2026-08-25T12:26:57", "percent_change": 0.0, "prev_day_close": 103.075000762939}, {"option": "NVDA260902P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.4811, "open_interest": 167.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0096, "rho": 0.0, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:15:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902C00130000", "bid": 83.8, "bid_size": 9.0, "ask": 91.5, "ask_size": 12.0, "iv": 1.6582, "open_interest": 3.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0011, "theta": -0.011, "rho": 0.0106, "theo": 87.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.47, "last_trade_time": "2026-08-27T12:40:33", "percent_change": 0.0, "prev_day_close": 98.1000022888184}, {"option": "NVDA260902P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.382, "open_interest": 7.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0011, "theta": -0.011, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:55:17", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902C00135000", "bid": 78.9, "bid_size": 11.0, "ask": 86.5, "ask_size": 11.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0126, "rho": 0.0111, "theo": 82.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.125}, {"option": "NVDA260902P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.3605, "open_interest": 167.0, "volume": 1.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0126, "rho": 0.0, "theo": 0.0167, "change": 0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:32:27", "percent_change": 166.667, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902C00140000", "bid": 73.9, "bid_size": 17.0, "ask": 81.5, "ask_size": 19.0, "iv": 1.5695, "open_interest": 6.0, "volume": 11.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0144, "rho": 0.0115, "theo": 77.6341, "change": -9.825, "open": 78.3, "high": 78.3, "low": 78.3, "tick": "no_change", "last_trade_price": 78.3, "last_trade_time": "2026-08-28T15:15:22", "percent_change": -11.1489, "prev_day_close": 88.125}, {"option": "NVDA260902P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.194, "open_interest": 179.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0144, "rho": 0.0, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:15:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902C00145000", "bid": 68.9, "bid_size": 11.0, "ask": 76.5, "ask_size": 11.0, "iv": 1.4523, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0166, "rho": 0.0119, "theo": 72.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.3, "last_trade_time": "2026-08-26T12:00:13", "percent_change": 0.0, "prev_day_close": 83.125}, {"option": "NVDA260902P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 1.1695, "open_interest": 99.0, "volume": 1.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0166, "rho": 0.0, "theo": 0.0228, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:32:27", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902C00150000", "bid": 63.7, "bid_size": 11.0, "ask": 71.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0023, "theta": -0.019, "rho": 0.0123, "theo": 67.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.27, "last_trade_time": "2026-08-24T10:15:14", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "NVDA260902P00150000", "bid": 0.01, "bid_size": 5.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.1491, "open_interest": 270.0, "volume": 27.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0023, "theta": -0.019, "rho": 0.0, "theo": 0.0267, "change": 0.015, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:52:23", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902C00155000", "bid": 58.65, "bid_size": 12.0, "ask": 66.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0219, "rho": 0.0127, "theo": 62.6513, "change": -2.96, "open": 70.24, "high": 70.24, "low": 70.24, "tick": "down", "last_trade_price": 70.24, "last_trade_time": "2026-08-28T10:03:01", "percent_change": -4.04372, "prev_day_close": 73.2000007629394}, {"option": "NVDA260902P00155000", "bid": 0.01, "bid_size": 23.0, "ask": 0.03, "ask_size": 45.0, "iv": 1.0556, "open_interest": 77.0, "volume": 233.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0219, "rho": -0.0001, "theo": 0.0313, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:47:55", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902C00160000", "bid": 53.9, "bid_size": 18.0, "ask": 61.55, "ask_size": 18.0, "iv": 1.1628, "open_interest": 4.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0252, "rho": 0.0131, "theo": 57.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.43, "last_trade_time": "2026-08-24T15:54:27", "percent_change": 0.0, "prev_day_close": 68.125}, {"option": "NVDA260902P00160000", "bid": 0.02, "bid_size": 30.0, "ask": 0.04, "ask_size": 47.0, "iv": 1.0054, "open_interest": 68.0, "volume": 48.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0252, "rho": -0.0001, "theo": 0.0369, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:50:09", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260902C00165000", "bid": 48.9, "bid_size": 11.0, "ask": 56.55, "ask_size": 22.0, "iv": 1.0565, "open_interest": 62.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0291, "rho": 0.0134, "theo": 52.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.06, "last_trade_time": "2026-08-27T10:04:35", "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "NVDA260902P00165000", "bid": 0.03, "bid_size": 31.0, "ask": 0.05, "ask_size": 84.0, "iv": 0.9428, "open_interest": 206.0, "volume": 98.0, "delta": -0.0057, "gamma": 0.0007, "vega": 0.0042, "theta": -0.0291, "rho": -0.0001, "theo": 0.0437, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:57:36", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260902C00170000", "bid": 44.25, "bid_size": 11.0, "ask": 51.55, "ask_size": 19.0, "iv": 1.1101, "open_interest": 39.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0336, "rho": 0.0138, "theo": 47.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.07, "last_trade_time": "2026-08-27T15:04:21", "percent_change": 0.0, "prev_day_close": 58.125}, {"option": "NVDA260902P00170000", "bid": 0.04, "bid_size": 31.0, "ask": 0.06, "ask_size": 63.0, "iv": 0.8731, "open_interest": 146.0, "volume": 329.0, "delta": -0.0072, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0336, "rho": -0.0001, "theo": 0.052, "change": 0.015, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:56:38", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "NVDA260902C00175000", "bid": 38.95, "bid_size": 10.0, "ask": 46.55, "ask_size": 17.0, "iv": 0.8796, "open_interest": 23.0, "volume": 24.0, "delta": 0.9908, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0389, "rho": 0.0142, "theo": 42.6894, "change": -3.19, "open": 51.44, "high": 51.44, "low": 49.46, "tick": "down", "last_trade_price": 49.46, "last_trade_time": "2026-08-28T11:16:54", "percent_change": -6.05888, "prev_day_close": 52.6499996185303}, {"option": "NVDA260902P00175000", "bid": 0.06, "bid_size": 12.0, "ask": 0.07, "ask_size": 28.0, "iv": 0.8068, "open_interest": 506.0, "volume": 279.0, "delta": -0.0092, "gamma": 0.0012, "vega": 0.0064, "theta": -0.039, "rho": -0.0002, "theo": 0.0623, "change": 0.025, "open": 0.02, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:59:25", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "NVDA260902C00180000", "bid": 33.95, "bid_size": 11.0, "ask": 41.6, "ask_size": 11.0, "iv": 0.8006, "open_interest": 69.0, "volume": 11.0, "delta": 0.9881, "gamma": 0.0017, "vega": 0.008, "theta": -0.0452, "rho": 0.0146, "theo": 37.7041, "change": -1.925, "open": 46.2, "high": 46.2, "low": 46.2, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-28T09:30:25", "percent_change": -4.0, "prev_day_close": 48.125}, {"option": "NVDA260902P00180000", "bid": 0.07, "bid_size": 23.0, "ask": 0.09, "ask_size": 29.0, "iv": 0.7339, "open_interest": 514.0, "volume": 623.0, "delta": -0.0119, "gamma": 0.0017, "vega": 0.008, "theta": -0.0452, "rho": -0.0002, "theo": 0.0752, "change": 0.02, "open": 0.05, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:57:04", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "NVDA260902C00182500", "bid": 31.25, "bid_size": 10.0, "ask": 39.1, "ask_size": 13.0, "iv": 0.6377, "open_interest": 20.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.002, "vega": 0.009, "theta": -0.0488, "rho": 0.0147, "theo": 35.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-27T09:40:16", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "NVDA260902P00182500", "bid": 0.08, "bid_size": 17.0, "ask": 0.1, "ask_size": 44.0, "iv": 0.6984, "open_interest": 235.0, "volume": 499.0, "delta": -0.0136, "gamma": 0.002, "vega": 0.009, "theta": -0.0488, "rho": -0.0002, "theo": 0.0829, "change": 0.02, "open": 0.05, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:54:04", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "NVDA260902C00185000", "bid": 29.0, "bid_size": 15.0, "ask": 36.6, "ask_size": 28.0, "iv": 0.7172, "open_interest": 44.0, "volume": 1.0, "delta": 0.9844, "gamma": 0.0024, "vega": 0.0101, "theta": -0.0527, "rho": 0.0149, "theo": 32.7223, "change": -7.375, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-28T12:43:21", "percent_change": -17.4041, "prev_day_close": 42.375}, {"option": "NVDA260902P00185000", "bid": 0.09, "bid_size": 20.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.6562, "open_interest": 374.0, "volume": 383.0, "delta": -0.0157, "gamma": 0.0024, "vega": 0.0101, "theta": -0.0527, "rho": -0.0003, "theo": 0.0916, "change": 0.01, "open": 0.06, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:55:42", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "NVDA260902C00187500", "bid": 26.5, "bid_size": 11.0, "ask": 34.1, "ask_size": 11.0, "iv": 0.666, "open_interest": 71.0, "volume": 1.0, "delta": 0.9819, "gamma": 0.0028, "vega": 0.0115, "theta": -0.057, "rho": 0.0151, "theo": 30.2332, "change": -8.6, "open": 31.8, "high": 31.8, "low": 31.8, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-28T14:25:25", "percent_change": -21.2871, "prev_day_close": 40.3999996185303}, {"option": "NVDA260902P00187500", "bid": 0.09, "bid_size": 287.0, "ask": 0.11, "ask_size": 19.0, "iv": 0.6136, "open_interest": 382.0, "volume": 231.0, "delta": -0.0181, "gamma": 0.0028, "vega": 0.0115, "theta": -0.057, "rho": -0.0003, "theo": 0.1016, "change": 0.02, "open": 0.08, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:38:29", "percent_change": 22.2222, "prev_day_close": 0.0899999998509884}, {"option": "NVDA260902C00190000", "bid": 27.1, "bid_size": 11.0, "ask": 28.7, "ask_size": 9.0, "iv": 0.6689, "open_interest": 40.0, "volume": 24.0, "delta": 0.979, "gamma": 0.0034, "vega": 0.0131, "theta": -0.0616, "rho": 0.0152, "theo": 27.7455, "change": -10.425, "open": 35.29, "high": 36.3, "low": 26.75, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-28T14:53:57", "percent_change": -27.4885, "prev_day_close": 37.9249992370606}, {"option": "NVDA260902P00190000", "bid": 0.1, "bid_size": 37.0, "ask": 0.12, "ask_size": 21.0, "iv": 0.5747, "open_interest": 3122.0, "volume": 8914.0, "delta": -0.0211, "gamma": 0.0034, "vega": 0.0131, "theta": -0.0616, "rho": -0.0004, "theo": 0.113, "change": 0.02, "open": 0.09, "high": 0.15, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:58:56", "percent_change": 20.0, "prev_day_close": 0.100000001490116}, {"option": "NVDA260902C00192500", "bid": 21.3, "bid_size": 11.0, "ask": 29.15, "ask_size": 10.0, "iv": 0.5124, "open_interest": 18.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0042, "vega": 0.015, "theta": -0.0667, "rho": 0.0154, "theo": 25.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-27T11:21:38", "percent_change": 0.0, "prev_day_close": 35.6749992370606}, {"option": "NVDA260902P00192500", "bid": 0.11, "bid_size": 217.0, "ask": 0.13, "ask_size": 17.0, "iv": 0.5345, "open_interest": 1226.0, "volume": 690.0, "delta": -0.0247, "gamma": 0.0042, "vega": 0.015, "theta": -0.0667, "rho": -0.0004, "theo": 0.1262, "change": 0.015, "open": 0.1, "high": 0.17, "low": 0.07, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:47:31", "percent_change": 13.0435, "prev_day_close": 0.114999998360872}, {"option": "NVDA260902C00195000", "bid": 19.05, "bid_size": 11.0, "ask": 25.8, "ask_size": 43.0, "iv": 0.0, "open_interest": 88.0, "volume": 19.0, "delta": 0.9708, "gamma": 0.0052, "vega": 0.0172, "theta": -0.0723, "rho": 0.0155, "theo": 22.7761, "change": -11.265, "open": 23.45, "high": 23.45, "low": 22.13, "tick": "up", "last_trade_price": 22.41, "last_trade_time": "2026-08-28T14:59:25", "percent_change": -33.4521, "prev_day_close": 33.6749992370606}, {"option": "NVDA260902P00195000", "bid": 0.13, "bid_size": 12.0, "ask": 0.15, "ask_size": 26.0, "iv": 0.4992, "open_interest": 6541.0, "volume": 3018.0, "delta": -0.0292, "gamma": 0.0052, "vega": 0.0172, "theta": -0.0724, "rho": -0.0005, "theo": 0.1419, "change": -0.01, "open": 0.14, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:56:43", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "NVDA260902C00197500", "bid": 16.9, "bid_size": 11.0, "ask": 23.65, "ask_size": 60.0, "iv": 0.4502, "open_interest": 118.0, "volume": 3.0, "delta": 0.965, "gamma": 0.0065, "vega": 0.02, "theta": -0.0789, "rho": 0.0156, "theo": 20.2966, "change": -4.475, "open": 26.1, "high": 26.1, "low": 26.1, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-28T10:13:45", "percent_change": -14.6361, "prev_day_close": 30.5749998092651}, {"option": "NVDA260902P00197500", "bid": 0.14, "bid_size": 277.0, "ask": 0.17, "ask_size": 51.0, "iv": 0.4584, "open_interest": 593.0, "volume": 196.0, "delta": -0.035, "gamma": 0.0065, "vega": 0.0201, "theta": -0.079, "rho": -0.0006, "theo": 0.1615, "change": 0.015, "open": 0.14, "high": 0.21, "low": 0.1, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:58:57", "percent_change": 10.3448, "prev_day_close": 0.144999995827675}, {"option": "NVDA260902C00200000", "bid": 14.45, "bid_size": 153.0, "ask": 18.7, "ask_size": 98.0, "iv": 0.0, "open_interest": 350.0, "volume": 102.0, "delta": 0.9569, "gamma": 0.0084, "vega": 0.0238, "theta": -0.0876, "rho": 0.0156, "theo": 17.825, "change": -9.525, "open": 27.71, "high": 27.89, "low": 18.2, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-28T14:42:18", "percent_change": -34.3553, "prev_day_close": 27.7249994277954}, {"option": "NVDA260902P00200000", "bid": 0.17, "bid_size": 56.0, "ask": 0.19, "ask_size": 208.0, "iv": 0.4204, "open_interest": 2473.0, "volume": 1508.0, "delta": -0.0432, "gamma": 0.0084, "vega": 0.0238, "theta": -0.0877, "rho": -0.0008, "theo": 0.189, "change": 0.02, "open": 0.15, "high": 0.27, "low": 0.11, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 12.5, "prev_day_close": 0.160000003874302}, {"option": "NVDA260902C00202500", "bid": 15.1, "bid_size": 10.0, "ask": 16.05, "ask_size": 11.0, "iv": 0.4506, "open_interest": 65.0, "volume": 34.0, "delta": 0.9442, "gamma": 0.0112, "vega": 0.0292, "theta": -0.1013, "rho": 0.0156, "theo": 15.3714, "change": -10.85, "open": 22.5, "high": 22.57, "low": 14.55, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-28T15:54:36", "percent_change": -41.8112, "prev_day_close": 25.9500007629395}, {"option": "NVDA260902P00202500", "bid": 0.22, "bid_size": 90.0, "ask": 0.25, "ask_size": 89.0, "iv": 0.3902, "open_interest": 4190.0, "volume": 180.0, "delta": -0.0558, "gamma": 0.0112, "vega": 0.0292, "theta": -0.1013, "rho": -0.001, "theo": 0.2345, "change": 0.045, "open": 0.17, "high": 0.34, "low": 0.13, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:59:18", "percent_change": 24.3243, "prev_day_close": 0.185000002384186}, {"option": "NVDA260902C00205000", "bid": 12.6, "bid_size": 30.0, "ask": 13.65, "ask_size": 145.0, "iv": 0.4087, "open_interest": 171.0, "volume": 356.0, "delta": 0.9228, "gamma": 0.0156, "vega": 0.0376, "theta": -0.1244, "rho": 0.0154, "theo": 12.9578, "change": -10.31, "open": 21.0, "high": 21.95, "low": 12.37, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-08-28T15:55:59", "percent_change": -43.4105, "prev_day_close": 23.75}, {"option": "NVDA260902P00205000", "bid": 0.31, "bid_size": 3.0, "ask": 0.34, "ask_size": 127.0, "iv": 0.3632, "open_interest": 2705.0, "volume": 1747.0, "delta": -0.0773, "gamma": 0.0156, "vega": 0.0376, "theta": -0.1246, "rho": -0.0013, "theo": 0.3201, "change": 0.095, "open": 0.18, "high": 0.48, "low": 0.16, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:59:39", "percent_change": 44.186, "prev_day_close": 0.215000003576279}, {"option": "NVDA260902C00207500", "bid": 10.3, "bid_size": 11.0, "ask": 12.2, "ask_size": 151.0, "iv": 0.4492, "open_interest": 424.0, "volume": 1230.0, "delta": 0.8859, "gamma": 0.022, "vega": 0.0499, "theta": -0.1618, "rho": 0.015, "theo": 10.6228, "change": -10.69, "open": 17.43, "high": 19.28, "low": 9.75, "tick": "up", "last_trade_price": 10.61, "last_trade_time": "2026-08-28T15:36:05", "percent_change": -50.1878, "prev_day_close": 21.3000001907349}, {"option": "NVDA260902P00207500", "bid": 0.47, "bid_size": 36.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.3425, "open_interest": 3853.0, "volume": 1320.0, "delta": -0.1142, "gamma": 0.0221, "vega": 0.0499, "theta": -0.1621, "rho": -0.0019, "theo": 0.4845, "change": 0.245, "open": 0.25, "high": 0.7, "low": 0.18, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:59:56", "percent_change": 96.0784, "prev_day_close": 0.255000002682209}, {"option": "NVDA260902C00210000", "bid": 7.9, "bid_size": 241.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2921, "open_interest": 1212.0, "volume": 2172.0, "delta": 0.827, "gamma": 0.0304, "vega": 0.0658, "theta": -0.2133, "rho": 0.0141, "theo": 8.4228, "change": -10.425, "open": 18.0, "high": 19.0, "low": 8.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -55.6742, "prev_day_close": 18.7250003814697}, {"option": "NVDA260902P00210000", "bid": 0.76, "bid_size": 7.0, "ask": 0.81, "ask_size": 21.0, "iv": 0.3276, "open_interest": 2529.0, "volume": 4128.0, "delta": -0.1733, "gamma": 0.0305, "vega": 0.0659, "theta": -0.2138, "rho": -0.0029, "theo": 0.7841, "change": 0.465, "open": 0.36, "high": 1.11, "low": 0.22, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 143.077, "prev_day_close": 0.325000002980232}, {"option": "NVDA260902C00212500", "bid": 6.25, "bid_size": 54.0, "ask": 6.55, "ask_size": 28.0, "iv": 0.3174, "open_interest": 731.0, "volume": 404.0, "delta": 0.7424, "gamma": 0.0393, "vega": 0.0827, "theta": -0.27, "rho": 0.0128, "theo": 6.426, "change": -9.85, "open": 14.99, "high": 16.2, "low": 6.15, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -60.2446, "prev_day_close": 16.3500003814697}, {"option": "NVDA260902P00212500", "bid": 1.26, "bid_size": 47.0, "ask": 1.32, "ask_size": 8.0, "iv": 0.3227, "open_interest": 806.0, "volume": 2924.0, "delta": -0.2581, "gamma": 0.0394, "vega": 0.0828, "theta": -0.2708, "rho": -0.0042, "theo": 1.2873, "change": 0.875, "open": 0.48, "high": 1.72, "low": 0.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T15:59:50", "percent_change": 205.882, "prev_day_close": 0.424999997019768}, {"option": "NVDA260902C00215000", "bid": 4.6, "bid_size": 14.0, "ask": 4.75, "ask_size": 1.0, "iv": 0.3144, "open_interest": 1932.0, "volume": 916.0, "delta": 0.6351, "gamma": 0.0463, "vega": 0.096, "theta": -0.3163, "rho": 0.011, "theo": 4.6985, "change": -9.375, "open": 12.85, "high": 14.55, "low": 4.4, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -67.0841, "prev_day_close": 13.9749999046326}, {"option": "NVDA260902P00215000", "bid": 2.01, "bid_size": 15.0, "ask": 2.1, "ask_size": 83.0, "iv": 0.3162, "open_interest": 1308.0, "volume": 7398.0, "delta": -0.3659, "gamma": 0.0465, "vega": 0.0961, "theta": -0.3176, "rho": -0.0056, "theo": 2.0608, "change": 1.505, "open": 0.69, "high": 2.61, "low": 0.41, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 252.941, "prev_day_close": 0.594999998807907}, {"option": "NVDA260902C00217500", "bid": 3.25, "bid_size": 19.0, "ask": 3.35, "ask_size": 16.0, "iv": 0.3172, "open_interest": 889.0, "volume": 7241.0, "delta": 0.5145, "gamma": 0.0493, "vega": 0.1018, "theta": -0.3367, "rho": 0.0089, "theo": 3.2869, "change": -8.6, "open": 10.0, "high": 10.95, "low": 3.1, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -72.2689, "prev_day_close": 11.8999996185303}, {"option": "NVDA260902P00217500", "bid": 3.1, "bid_size": 60.0, "ask": 3.25, "ask_size": 61.0, "iv": 0.3182, "open_interest": 1001.0, "volume": 6028.0, "delta": -0.4871, "gamma": 0.0495, "vega": 0.1017, "theta": -0.3385, "rho": -0.0071, "theo": 3.1514, "change": 2.335, "open": 0.97, "high": 3.8, "low": 0.63, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 273.099, "prev_day_close": 0.854999989271164}, {"option": "NVDA260902C00220000", "bid": 2.18, "bid_size": 7.0, "ask": 2.24, "ask_size": 10.0, "iv": 0.3168, "open_interest": 3836.0, "volume": 20653.0, "delta": 0.394, "gamma": 0.0474, "vega": 0.0983, "theta": -0.3244, "rho": 0.0068, "theo": 2.2019, "change": -7.475, "open": 8.7, "high": 10.2, "low": 2.1, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T15:59:54", "percent_change": -77.261, "prev_day_close": 9.67500019073486}, {"option": "NVDA260902P00220000", "bid": 4.45, "bid_size": 23.0, "ask": 5.05, "ask_size": 255.0, "iv": 0.3353, "open_interest": 3546.0, "volume": 8511.0, "delta": -0.6084, "gamma": 0.0477, "vega": 0.098, "theta": -0.3268, "rho": -0.008, "theo": 4.5705, "change": 3.405, "open": 1.41, "high": 5.25, "low": 0.88, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 273.494, "prev_day_close": 1.24500000476837}, {"option": "NVDA260902C00222500", "bid": 1.38, "bid_size": 37.0, "ask": 1.43, "ask_size": 3.0, "iv": 0.3183, "open_interest": 1217.0, "volume": 13637.0, "delta": 0.2858, "gamma": 0.0415, "vega": 0.087, "theta": -0.2845, "rho": 0.005, "theo": 1.4171, "change": -6.375, "open": 6.25, "high": 8.05, "low": 1.34, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -81.9936, "prev_day_close": 7.77500009536743}, {"option": "NVDA260902P00222500", "bid": 6.0, "bid_size": 18.0, "ask": 6.45, "ask_size": 137.0, "iv": 0.3119, "open_interest": 3073.0, "volume": 5976.0, "delta": -0.7174, "gamma": 0.0418, "vega": 0.0864, "theta": -0.2873, "rho": -0.0084, "theo": 6.2917, "change": 4.475, "open": 2.05, "high": 7.0, "low": 1.33, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 245.205, "prev_day_close": 1.82499998807907}, {"option": "NVDA260902C00225000", "bid": 0.86, "bid_size": 36.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.3235, "open_interest": 18226.0, "volume": 32200.0, "delta": 0.1978, "gamma": 0.0334, "vega": 0.0715, "theta": -0.2303, "rho": 0.0034, "theo": 0.885, "change": -5.165, "open": 5.3, "high": 6.3, "low": 0.85, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -85.7261, "prev_day_close": 6.02499985694885}, {"option": "NVDA260902P00225000", "bid": 8.0, "bid_size": 46.0, "ask": 8.55, "ask_size": 69.0, "iv": 0.3254, "open_interest": 1738.0, "volume": 5221.0, "delta": -0.8061, "gamma": 0.0338, "vega": 0.0706, "theta": -0.2329, "rho": -0.0077, "theo": 8.267, "change": 5.535, "open": 2.78, "high": 9.0, "low": 2.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 211.663, "prev_day_close": 2.61500000953674}, {"option": "NVDA260902C00227500", "bid": 0.53, "bid_size": 93.0, "ask": 0.57, "ask_size": 30.0, "iv": 0.3319, "open_interest": 2080.0, "volume": 16530.0, "delta": 0.1333, "gamma": 0.0253, "vega": 0.0555, "theta": -0.1768, "rho": 0.0023, "theo": 0.5507, "change": -4.015, "open": 3.85, "high": 4.85, "low": 0.54, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -87.7596, "prev_day_close": 4.57500004768372}, {"option": "NVDA260902P00227500", "bid": 10.1, "bid_size": 14.0, "ask": 10.7, "ask_size": 207.0, "iv": 0.3241, "open_interest": 561.0, "volume": 2581.0, "delta": -0.8711, "gamma": 0.0255, "vega": 0.054, "theta": -0.1786, "rho": -0.0071, "theo": 10.4415, "change": 6.55, "open": 4.25, "high": 11.27, "low": 3.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-08-28T15:59:29", "percent_change": 179.452, "prev_day_close": 3.64999997615814}, {"option": "NVDA260902C00230000", "bid": 0.34, "bid_size": 83.0, "ask": 0.36, "ask_size": 3.0, "iv": 0.3433, "open_interest": 4834.0, "volume": 16975.0, "delta": 0.0903, "gamma": 0.0184, "vega": 0.0422, "theta": -0.1341, "rho": 0.0016, "theo": 0.3548, "change": -3.025, "open": 2.69, "high": 3.5, "low": 0.34, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -89.6296, "prev_day_close": 3.375}, {"option": "NVDA260902P00230000", "bid": 12.1, "bid_size": 170.0, "ask": 12.95, "ask_size": 129.0, "iv": 0.2673, "open_interest": 683.0, "volume": 1946.0, "delta": -0.9141, "gamma": 0.0185, "vega": 0.0407, "theta": -0.1347, "rho": -0.0058, "theo": 12.7537, "change": 7.6, "open": 5.4, "high": 13.44, "low": 4.15, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-08-28T15:59:00", "percent_change": 153.535, "prev_day_close": 4.95000004768372}, {"option": "NVDA260902C00232500", "bid": 0.23, "bid_size": 13.0, "ask": 0.25, "ask_size": 72.0, "iv": 0.3604, "open_interest": 2410.0, "volume": 5540.0, "delta": 0.0632, "gamma": 0.0134, "vega": 0.0322, "theta": -0.1036, "rho": 0.0011, "theo": 0.2426, "change": -2.18, "open": 1.86, "high": 2.49, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -90.4564, "prev_day_close": 2.41000008583069}, {"option": "NVDA260902P00232500", "bid": 14.35, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 27.0, "volume": 423.0, "delta": -0.9411, "gamma": 0.0133, "vega": 0.0306, "theta": -0.103, "rho": -0.0048, "theo": 15.1482, "change": 8.855, "open": 7.5, "high": 15.33, "low": 5.8, "tick": "up", "last_trade_price": 15.33, "last_trade_time": "2026-08-28T15:30:22", "percent_change": 136.757, "prev_day_close": 6.47500014305115}, {"option": "NVDA260902C00235000", "bid": 0.17, "bid_size": 2.0, "ask": 0.18, "ask_size": 6.0, "iv": 0.3807, "open_interest": 3811.0, "volume": 6972.0, "delta": 0.0459, "gamma": 0.0098, "vega": 0.0251, "theta": -0.0824, "rho": 0.0008, "theo": 0.1758, "change": -1.495, "open": 1.3, "high": 1.7, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -89.2537, "prev_day_close": 1.67500001192093}, {"option": "NVDA260902P00235000", "bid": 16.8, "bid_size": 30.0, "ask": 18.4, "ask_size": 70.0, "iv": 0.3868, "open_interest": 74.0, "volume": 62.0, "delta": -0.9579, "gamma": 0.0097, "vega": 0.0232, "theta": -0.0807, "rho": -0.0041, "theo": 17.5869, "change": 8.915, "open": 9.26, "high": 17.8, "low": 8.1, "tick": "down", "last_trade_price": 17.09, "last_trade_time": "2026-08-28T15:55:47", "percent_change": 109.052, "prev_day_close": 8.17500019073486}, {"option": "NVDA260902C00237500", "bid": 0.12, "bid_size": 63.0, "ask": 0.14, "ask_size": 23.0, "iv": 0.4006, "open_interest": 1092.0, "volume": 3486.0, "delta": 0.0346, "gamma": 0.0074, "vega": 0.02, "theta": -0.0673, "rho": 0.0006, "theo": 0.1335, "change": -1.0, "open": 0.88, "high": 1.14, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:59:11", "percent_change": -87.7193, "prev_day_close": 1.13999998569489}, {"option": "NVDA260902P00237500", "bid": 17.0, "bid_size": 20.0, "ask": 23.1, "ask_size": 25.0, "iv": 0.4032, "open_interest": 10.0, "volume": 67.0, "delta": -0.9689, "gamma": 0.0072, "vega": 0.018, "theta": -0.0649, "rho": -0.0031, "theo": 20.0488, "change": 4.95, "open": 10.7, "high": 15.1, "low": 10.7, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-28T11:49:40", "percent_change": 48.7685, "prev_day_close": 10.1500000953674}, {"option": "NVDA260902C00240000", "bid": 0.11, "bid_size": 2.0, "ask": 0.12, "ask_size": 155.0, "iv": 0.4309, "open_interest": 2141.0, "volume": 6169.0, "delta": 0.0268, "gamma": 0.0057, "vega": 0.0162, "theta": -0.0561, "rho": 0.0005, "theo": 0.105, "change": -0.65, "open": 0.56, "high": 0.75, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:18", "percent_change": -85.5263, "prev_day_close": 0.759999990463257}, {"option": "NVDA260902P00240000", "bid": 19.45, "bid_size": 19.0, "ask": 24.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 16.0, "volume": 87.0, "delta": -0.9763, "gamma": 0.0055, "vega": 0.0146, "theta": -0.0531, "rho": -0.003, "theo": 22.5237, "change": 9.35, "open": 13.54, "high": 21.7, "low": 13.25, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-28T14:17:28", "percent_change": 76.3265, "prev_day_close": 12.25}, {"option": "NVDA260902C00242500", "bid": 0.08, "bid_size": 10.0, "ask": 0.1, "ask_size": 84.0, "iv": 0.451, "open_interest": 583.0, "volume": 782.0, "delta": 0.0213, "gamma": 0.0044, "vega": 0.0133, "theta": -0.0476, "rho": 0.0004, "theo": 0.085, "change": -0.41, "open": 0.32, "high": 0.43, "low": 0.06, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:58:25", "percent_change": -82.0, "prev_day_close": 0.5}, {"option": "NVDA260902P00242500", "bid": 21.75, "bid_size": 11.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.4801, "open_interest": 28.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0042, "vega": 0.0116, "theta": -0.0443, "rho": -0.0023, "theo": 25.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-27T12:47:16", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NVDA260902C00245000", "bid": 0.06, "bid_size": 79.0, "ask": 0.08, "ask_size": 50.0, "iv": 0.4694, "open_interest": 2112.0, "volume": 3860.0, "delta": 0.0173, "gamma": 0.0035, "vega": 0.0112, "theta": -0.0409, "rho": 0.0003, "theo": 0.0702, "change": -0.255, "open": 0.24, "high": 0.31, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:49:41", "percent_change": -78.4615, "prev_day_close": 0.325000002980232}, {"option": "NVDA260902P00245000", "bid": 24.25, "bid_size": 14.0, "ask": 30.35, "ask_size": 29.0, "iv": 0.0, "open_interest": 24.0, "volume": 4.0, "delta": -0.9852, "gamma": 0.0033, "vega": 0.0097, "theta": -0.0374, "rho": -0.0021, "theo": 27.4939, "change": 11.09, "open": 23.8, "high": 27.89, "low": 23.8, "tick": "up", "last_trade_price": 27.89, "last_trade_time": "2026-08-28T15:53:48", "percent_change": 66.0119, "prev_day_close": 16.8000001907349}, {"option": "NVDA260902C00247500", "bid": 0.05, "bid_size": 16.0, "ask": 0.07, "ask_size": 70.0, "iv": 0.493, "open_interest": 515.0, "volume": 708.0, "delta": 0.0143, "gamma": 0.0029, "vega": 0.0094, "theta": -0.0356, "rho": 0.0002, "theo": 0.0591, "change": -0.155, "open": 0.17, "high": 0.2, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:36:46", "percent_change": -72.093, "prev_day_close": 0.215000003576279}, {"option": "NVDA260902P00247500", "bid": 26.85, "bid_size": 15.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0027, "vega": 0.0082, "theta": -0.032, "rho": -0.0017, "theo": 29.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.12, "last_trade_time": "2026-08-21T14:04:16", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "NVDA260902C00250000", "bid": 0.04, "bid_size": 16.0, "ask": 0.06, "ask_size": 505.0, "iv": 0.5136, "open_interest": 1946.0, "volume": 1216.0, "delta": 0.0119, "gamma": 0.0024, "vega": 0.0081, "theta": -0.0313, "rho": 0.0002, "theo": 0.0505, "change": -0.095, "open": 0.1, "high": 0.11, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:54:34", "percent_change": -65.5172, "prev_day_close": 0.144999995827675}, {"option": "NVDA260902P00250000", "bid": 29.4, "bid_size": 19.0, "ask": 35.45, "ask_size": 19.0, "iv": 0.0, "open_interest": 7.0, "volume": 14.0, "delta": -0.9901, "gamma": 0.0022, "vega": 0.0067, "theta": -0.0277, "rho": -0.0016, "theo": 32.4776, "change": 4.095, "open": 26.67, "high": 26.67, "low": 26.67, "tick": "down", "last_trade_price": 26.67, "last_trade_time": "2026-08-28T11:35:58", "percent_change": 18.1395, "prev_day_close": 22.5749998092651}, {"option": "NVDA260902C00252500", "bid": 0.03, "bid_size": 37.0, "ask": 0.05, "ask_size": 69.0, "iv": 0.5305, "open_interest": 448.0, "volume": 341.0, "delta": 0.0101, "gamma": 0.002, "vega": 0.007, "theta": -0.0278, "rho": 0.0002, "theo": 0.0437, "change": -0.07, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:58:22", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "NVDA260902P00252500", "bid": 31.7, "bid_size": 2.0, "ask": 38.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0018, "vega": 0.0058, "theta": -0.0241, "rho": -0.0015, "theo": 34.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.7, "last_trade_time": "2026-08-21T13:56:51", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "NVDA260902C00255000", "bid": 0.02, "bid_size": 173.0, "ask": 0.04, "ask_size": 29.0, "iv": 0.5426, "open_interest": 257.0, "volume": 145.0, "delta": 0.0086, "gamma": 0.0016, "vega": 0.0061, "theta": -0.0248, "rho": 0.0001, "theo": 0.0382, "change": -0.05, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:05:44", "percent_change": -71.4286, "prev_day_close": 0.0699999984353781}, {"option": "NVDA260902P00255000", "bid": 34.35, "bid_size": 9.0, "ask": 40.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0015, "vega": 0.005, "theta": -0.0212, "rho": -0.0015, "theo": 37.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-08-27T14:03:59", "percent_change": 0.0, "prev_day_close": 27.2249994277954}, {"option": "NVDA260902C00257500", "bid": 0.02, "bid_size": 87.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5604, "open_interest": 111.0, "volume": 32.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0054, "theta": -0.0224, "rho": 0.0001, "theo": 0.0337, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:55:57", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "NVDA260902P00257500", "bid": 36.85, "bid_size": 11.0, "ask": 43.15, "ask_size": 2.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0188, "rho": -0.001, "theo": 39.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.625}, {"option": "NVDA260902C00260000", "bid": 0.01, "bid_size": 78.0, "ask": 0.03, "ask_size": 22.0, "iv": 0.575, "open_interest": 783.0, "volume": 66.0, "delta": 0.0065, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0202, "rho": 0.0001, "theo": 0.0299, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:51:57", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "NVDA260902P00260000", "bid": 39.4, "bid_size": 12.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0037, "theta": -0.0168, "rho": -0.0011, "theo": 42.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4249992370606}, {"option": "NVDA260902C00262500", "bid": 0.01, "bid_size": 79.0, "ask": 0.03, "ask_size": 21.0, "iv": 0.6024, "open_interest": 74.0, "volume": 64.0, "delta": 0.0057, "gamma": 0.001, "vega": 0.0042, "theta": -0.0184, "rho": 0.0001, "theo": 0.0268, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:43:22", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "NVDA260902P00262500", "bid": 41.8, "bid_size": 23.0, "ask": 48.15, "ask_size": 10.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0009, "vega": 0.0033, "theta": -0.015, "rho": -0.001, "theo": 44.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "NVDA260902C00265000", "bid": 0.01, "bid_size": 50.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.6115, "open_interest": 165.0, "volume": 3.0, "delta": 0.0051, "gamma": 0.0009, "vega": 0.0038, "theta": -0.0168, "rho": 0.0001, "theo": 0.0241, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:05:10", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260902P00265000", "bid": 44.2, "bid_size": 22.0, "ask": 50.65, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.003, "theta": -0.0135, "rho": -0.001, "theo": 47.4568, "change": 7.425, "open": 41.85, "high": 44.6, "low": 41.85, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-08-28T13:11:39", "percent_change": 19.9731, "prev_day_close": 37.1749992370606}, {"option": "NVDA260902C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.6386, "open_interest": 425.0, "volume": 125.0, "delta": 0.004, "gamma": 0.0007, "vega": 0.0031, "theta": -0.0143, "rho": 0.0001, "theo": 0.0199, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:28:33", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260902P00270000", "bid": 49.35, "bid_size": 17.0, "ask": 55.65, "ask_size": 17.0, "iv": 0.792, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0111, "rho": -0.0006, "theo": 52.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4249992370606}, {"option": "NVDA260902C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6481, "open_interest": 122.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0005, "vega": 0.0025, "theta": -0.0122, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:52:11", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260902P00275000", "bid": 54.35, "bid_size": 19.0, "ask": 60.65, "ask_size": 17.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0093, "rho": -0.0006, "theo": 57.4514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5249996185303}, {"option": "NVDA260902C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6933, "open_interest": 179.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0106, "rho": 0.0, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T14:15:52", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902P00280000", "bid": 59.4, "bid_size": 9.0, "ask": 65.55, "ask_size": 8.0, "iv": 0.855, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0079, "rho": -0.0006, "theo": 62.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.375}, {"option": "NVDA260902C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7375, "open_interest": 627.0, "volume": 1.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0094, "rho": 0.0, "theo": 0.0123, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:01", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902P00285000", "bid": 64.3, "bid_size": 19.0, "ask": 70.65, "ask_size": 19.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0067, "rho": -0.0004, "theo": 67.4482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "NVDA260902C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.7807, "open_interest": 31.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0083, "rho": 0.0, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:47:13", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902P00290000", "bid": 69.35, "bid_size": 11.0, "ask": 75.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0058, "rho": -0.0004, "theo": 72.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5249996185303}, {"option": "NVDA260902C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.8229, "open_interest": 816.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0074, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T09:30:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902P00295000", "bid": 74.2, "bid_size": 11.0, "ask": 80.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0051, "rho": -0.0004, "theo": 77.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "NVDA260902C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8888.0, "iv": 0.8642, "open_interest": 662.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0066, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:39:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260902P00300000", "bid": 79.3, "bid_size": 12.0, "ask": 85.65, "ask_size": 2.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0045, "rho": -0.0004, "theo": 82.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.4249992370606}, {"option": "NVDA260902C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.9443, "open_interest": 9.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0055, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:05:02", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902P00310000", "bid": 89.2, "bid_size": 4.0, "ask": 95.65, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0035, "rho": -0.0002, "theo": 92.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5749969482422}, {"option": "NVDA260902C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.0212, "open_interest": 303.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:58:57", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902P00320000", "bid": 99.3, "bid_size": 10.0, "ask": 105.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0029, "rho": -0.0002, "theo": 102.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.4250030517578}, {"option": "NVDA260902C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 1.0952, "open_interest": 35.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:44:11", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902P00330000", "bid": 109.3, "bid_size": 13.0, "ask": 115.55, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0024, "rho": -0.0002, "theo": 112.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "NVDA260902C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.1665, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T15:53:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902P00340000", "bid": 119.2, "bid_size": 2.0, "ask": 125.65, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0003, "theta": -0.002, "rho": -0.0002, "theo": 122.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "NVDA260902C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.2353, "open_interest": 3.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T10:10:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902P00350000", "bid": 129.35, "bid_size": 11.0, "ask": 135.55, "ask_size": 9.0, "iv": 1.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0002, "theta": -0.0017, "rho": -0.0001, "theo": 132.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.550003051758}, {"option": "NVDA260902C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.3018, "open_interest": 4.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.003, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:37:24", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260902P00360000", "bid": 139.35, "bid_size": 17.0, "ask": 145.55, "ask_size": 11.0, "iv": 1.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0014, "rho": -0.0001, "theo": 142.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "NVDA260902C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.3661, "open_interest": 4.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:27:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902P00370000", "bid": 149.35, "bid_size": 11.0, "ask": 155.55, "ask_size": 11.0, "iv": 1.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": -0.0001, "theo": 152.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "NVDA260902C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.4284, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T11:16:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902P00380000", "bid": 159.3, "bid_size": 11.0, "ask": 165.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": -0.0001, "theo": 162.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.575004577637}, {"option": "NVDA260902C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 25332.0, "iv": 1.4888, "open_interest": 15.0, "volume": 3.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0021, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:03:00", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260902P00390000", "bid": 169.35, "bid_size": 12.0, "ask": 175.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.001, "rho": -0.0001, "theo": 172.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.625}, {"option": "NVDA260904C00050000", "bid": 163.85, "bid_size": 14.0, "ask": 171.5, "ask_size": 14.0, "iv": 3.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0023, "rho": 0.0109, "theo": 167.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.075004577637}, {"option": "NVDA260904P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2175.0, "iv": 3.2035, "open_interest": 1.0, "volume": 5.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0033, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:59:58", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00055000", "bid": 158.85, "bid_size": 9.0, "ask": 166.5, "ask_size": 15.0, "iv": 3.6166, "open_interest": 5.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0025, "rho": 0.012, "theo": 162.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.81, "last_trade_time": "2026-08-27T09:55:33", "percent_change": 0.0, "prev_day_close": 172.900001525879}, {"option": "NVDA260904P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.9996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0025, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00060000", "bid": 153.9, "bid_size": 9.0, "ask": 161.55, "ask_size": 12.0, "iv": 3.5196, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0027, "rho": 0.0131, "theo": 157.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.1, "last_trade_time": "2026-08-25T14:20:09", "percent_change": 0.0, "prev_day_close": 168.075004577637}, {"option": "NVDA260904P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00065000", "bid": 148.9, "bid_size": 13.0, "ask": 156.5, "ask_size": 12.0, "iv": 3.2831, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.003, "rho": 0.0142, "theo": 152.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.55, "last_trade_time": "2026-08-27T09:32:48", "percent_change": 0.0, "prev_day_close": 163.075004577637}, {"option": "NVDA260904P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.6433, "open_interest": 10.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.003, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-14T10:49:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00070000", "bid": 143.85, "bid_size": 11.0, "ask": 151.5, "ask_size": 12.0, "iv": 2.8977, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0032, "rho": 0.0153, "theo": 147.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.12, "last_trade_time": "2026-08-27T12:13:11", "percent_change": 0.0, "prev_day_close": 158.125}, {"option": "NVDA260904P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.4857, "open_interest": 152.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T13:24:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00075000", "bid": 138.65, "bid_size": 3.0, "ask": 146.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0035, "rho": 0.0164, "theo": 142.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.75, "last_trade_time": "2026-08-26T12:01:51", "percent_change": 0.0, "prev_day_close": 153.125}, {"option": "NVDA260904P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.3391, "open_interest": 479.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T15:57:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00080000", "bid": 133.9, "bid_size": 11.0, "ask": 141.55, "ask_size": 9.0, "iv": 2.7875, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0038, "rho": 0.0175, "theo": 137.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.68, "last_trade_time": "2026-08-27T11:46:05", "percent_change": 0.0, "prev_day_close": 148.125}, {"option": "NVDA260904P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1500.0, "iv": 2.2021, "open_interest": 686.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:41:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00085000", "bid": 128.9, "bid_size": 5.0, "ask": 136.55, "ask_size": 12.0, "iv": 2.6083, "open_interest": 30.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0041, "rho": 0.0186, "theo": 132.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.87, "last_trade_time": "2026-08-26T15:58:56", "percent_change": 0.0, "prev_day_close": 143.125}, {"option": "NVDA260904P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1500.0, "iv": 2.0735, "open_interest": 2189.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0041, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T15:39:14", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00090000", "bid": 123.65, "bid_size": 1.0, "ask": 131.65, "ask_size": 2.0, "iv": 2.3182, "open_interest": 4.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0045, "rho": 0.0197, "theo": 127.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.9, "last_trade_time": "2026-08-26T09:35:32", "percent_change": 0.0, "prev_day_close": 138.125}, {"option": "NVDA260904P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.9522, "open_interest": 812.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0045, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:50:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00095000", "bid": 118.7, "bid_size": 1.0, "ask": 126.55, "ask_size": 28.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0049, "rho": 0.0208, "theo": 122.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.67, "last_trade_time": "2026-08-25T11:03:52", "percent_change": 0.0, "prev_day_close": 133.125}, {"option": "NVDA260904P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.8375, "open_interest": 1808.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0049, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:50:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00100000", "bid": 113.9, "bid_size": 11.0, "ask": 120.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": -0.0054, "rho": 0.0218, "theo": 117.6796, "change": -10.925, "open": 117.2, "high": 117.2, "low": 117.2, "tick": "down", "last_trade_price": 117.2, "last_trade_time": "2026-08-28T15:52:23", "percent_change": -8.52683, "prev_day_close": 128.125003814697}, {"option": "NVDA260904P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.7287, "open_interest": 5495.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0054, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:21:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00105000", "bid": 108.9, "bid_size": 21.0, "ask": 116.55, "ask_size": 15.0, "iv": 1.9835, "open_interest": 10.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0007, "theta": -0.0059, "rho": 0.0229, "theo": 112.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.0, "last_trade_time": "2026-08-27T12:50:51", "percent_change": 0.0, "prev_day_close": 123.125}, {"option": "NVDA260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20957.0, "iv": 1.6251, "open_interest": 16644.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.0059, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:59:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00110000", "bid": 103.95, "bid_size": 14.0, "ask": 111.55, "ask_size": 12.0, "iv": 1.9351, "open_interest": 17.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0065, "rho": 0.024, "theo": 107.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.45, "last_trade_time": "2026-08-27T10:12:31", "percent_change": 0.0, "prev_day_close": 118.174999237061}, {"option": "NVDA260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8888.0, "iv": 1.5262, "open_interest": 12783.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0065, "rho": 0.0, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:59:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00115000", "bid": 98.9, "bid_size": 29.0, "ask": 106.55, "ask_size": 29.0, "iv": 1.7131, "open_interest": 0.0, "volume": 4.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0072, "rho": 0.0251, "theo": 102.697, "change": -8.175, "open": 105.5, "high": 105.5, "low": 105.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-08-28T12:59:20", "percent_change": -7.22333, "prev_day_close": 113.174999237061}, {"option": "NVDA260904P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 355.0, "iv": 1.4316, "open_interest": 31770.0, "volume": 8842.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0072, "rho": 0.0, "theo": 0.0115, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:33", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00120000", "bid": 93.95, "bid_size": 15.0, "ask": 101.55, "ask_size": 13.0, "iv": 1.678, "open_interest": 18.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0079, "rho": 0.0262, "theo": 97.7032, "change": -4.365, "open": 103.96, "high": 103.96, "low": 103.96, "tick": "up", "last_trade_price": 103.96, "last_trade_time": "2026-08-28T11:35:32", "percent_change": -4.02954, "prev_day_close": 108.325000762939}, {"option": "NVDA260904P00120000", "bid": 0.01, "bid_size": 100.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.4665, "open_interest": 3728.0, "volume": 1481.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0079, "rho": 0.0, "theo": 0.0128, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:57:40", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904C00125000", "bid": 88.95, "bid_size": 11.0, "ask": 96.55, "ask_size": 10.0, "iv": 1.5574, "open_interest": 3.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0088, "rho": 0.0273, "theo": 92.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.63, "last_trade_time": "2026-08-25T14:12:25", "percent_change": 0.0, "prev_day_close": 103.174999237061}, {"option": "NVDA260904P00125000", "bid": 0.01, "bid_size": 174.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.372, "open_interest": 14739.0, "volume": 1107.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0088, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:47:20", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904C00130000", "bid": 83.95, "bid_size": 9.0, "ask": 91.6, "ask_size": 13.0, "iv": 1.5078, "open_interest": 3.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0097, "rho": 0.0284, "theo": 87.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.17, "last_trade_time": "2026-08-20T15:45:15", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "NVDA260904P00130000", "bid": 0.01, "bid_size": 200.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.2812, "open_interest": 2071.0, "volume": 1937.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0098, "rho": -0.0001, "theo": 0.0162, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:02:49", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260904C00135000", "bid": 79.1, "bid_size": 19.0, "ask": 86.6, "ask_size": 19.0, "iv": 1.5261, "open_interest": 4.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0108, "rho": 0.0295, "theo": 82.7231, "change": -9.175, "open": 84.0, "high": 84.0, "low": 84.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-28T13:42:07", "percent_change": -9.84706, "prev_day_close": 93.1749992370606}, {"option": "NVDA260904P00135000", "bid": 0.02, "bid_size": 79.0, "ask": 0.03, "ask_size": 24.0, "iv": 1.2517, "open_interest": 1749.0, "volume": 1525.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0109, "rho": -0.0001, "theo": 0.0184, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:56:54", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260904C00140000", "bid": 74.3, "bid_size": 85.0, "ask": 81.6, "ask_size": 80.0, "iv": 1.525, "open_interest": 119.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.002, "theta": -0.0121, "rho": 0.0305, "theo": 77.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-27T12:40:48", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "NVDA260904P00140000", "bid": 0.01, "bid_size": 38.0, "ask": 0.03, "ask_size": 13.0, "iv": 1.1386, "open_interest": 1355.0, "volume": 51.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.002, "theta": -0.0122, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:35:27", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260904C00145000", "bid": 68.9, "bid_size": 21.0, "ask": 76.6, "ask_size": 29.0, "iv": 1.1178, "open_interest": 25.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0136, "rho": 0.0316, "theo": 72.7382, "change": -9.225, "open": 74.0, "high": 74.0, "low": 74.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-08-28T13:01:21", "percent_change": -11.0844, "prev_day_close": 83.2249984741211}, {"option": "NVDA260904P00145000", "bid": 0.01, "bid_size": 169.0, "ask": 0.03, "ask_size": 84.0, "iv": 1.0546, "open_interest": 1407.0, "volume": 218.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0136, "rho": -0.0001, "theo": 0.024, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:35:58", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260904C00150000", "bid": 66.2, "bid_size": 98.0, "ask": 69.0, "ask_size": 102.0, "iv": 0.0, "open_interest": 179.0, "volume": 69.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0153, "rho": 0.0327, "theo": 67.7466, "change": -11.375, "open": 77.05, "high": 77.08, "low": 67.37, "tick": "up", "last_trade_price": 67.7, "last_trade_time": "2026-08-28T15:51:04", "percent_change": -14.3851, "prev_day_close": 79.0750007629394}, {"option": "NVDA260904P00150000", "bid": 0.01, "bid_size": 139.0, "ask": 0.03, "ask_size": 54.0, "iv": 0.9732, "open_interest": 5597.0, "volume": 1981.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0153, "rho": -0.0001, "theo": 0.0276, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:44:34", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260904C00155000", "bid": 59.35, "bid_size": 16.0, "ask": 66.6, "ask_size": 11.0, "iv": 1.2192, "open_interest": 146.0, "volume": 26.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0173, "rho": 0.0337, "theo": 62.7557, "change": -9.745, "open": 63.48, "high": 63.48, "low": 63.48, "tick": "no_change", "last_trade_price": 63.48, "last_trade_time": "2026-08-28T14:25:59", "percent_change": -13.3083, "prev_day_close": 73.2249984741211}, {"option": "NVDA260904P00155000", "bid": 0.02, "bid_size": 133.0, "ask": 0.04, "ask_size": 98.0, "iv": 0.9314, "open_interest": 2721.0, "volume": 38.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0173, "rho": -0.0002, "theo": 0.032, "change": 0.005, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:36:15", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260904C00160000", "bid": 53.95, "bid_size": 16.0, "ask": 61.65, "ask_size": 18.0, "iv": 0.9402, "open_interest": 55.0, "volume": 3.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0197, "rho": 0.0348, "theo": 57.7659, "change": -10.975, "open": 61.04, "high": 61.04, "low": 57.25, "tick": "down", "last_trade_price": 57.25, "last_trade_time": "2026-08-28T15:44:34", "percent_change": -16.0865, "prev_day_close": 68.2249984741211}, {"option": "NVDA260904P00160000", "bid": 0.03, "bid_size": 50.0, "ask": 0.04, "ask_size": 29.0, "iv": 0.8659, "open_interest": 3424.0, "volume": 562.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0197, "rho": -0.0002, "theo": 0.0374, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:40:16", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260904C00165000", "bid": 49.0, "bid_size": 11.0, "ask": 56.65, "ask_size": 11.0, "iv": 0.8834, "open_interest": 53.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0007, "vega": 0.005, "theta": -0.0228, "rho": 0.0358, "theo": 52.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.57, "last_trade_time": "2026-08-27T11:43:05", "percent_change": 0.0, "prev_day_close": 63.5749988555908}, {"option": "NVDA260904P00165000", "bid": 0.03, "bid_size": 127.0, "ask": 0.05, "ask_size": 99.0, "iv": 0.7989, "open_interest": 2971.0, "volume": 440.0, "delta": -0.0058, "gamma": 0.0007, "vega": 0.005, "theta": -0.0228, "rho": -0.0003, "theo": 0.0446, "change": 0.015, "open": 0.02, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:49:33", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA260904C00170000", "bid": 46.8, "bid_size": 11.0, "ask": 50.3, "ask_size": 55.0, "iv": 1.1572, "open_interest": 10116.0, "volume": 12.0, "delta": 0.9925, "gamma": 0.0009, "vega": 0.0063, "theta": -0.0272, "rho": 0.0368, "theo": 47.7934, "change": -10.335, "open": 55.5, "high": 55.5, "low": 46.8, "tick": "up", "last_trade_price": 47.64, "last_trade_time": "2026-08-28T15:32:58", "percent_change": -17.8267, "prev_day_close": 57.9750003814697}, {"option": "NVDA260904P00170000", "bid": 0.04, "bid_size": 98.0, "ask": 0.06, "ask_size": 91.0, "iv": 0.74, "open_interest": 15511.0, "volume": 937.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0063, "theta": -0.0272, "rho": -0.0003, "theo": 0.0554, "change": 0.015, "open": 0.04, "high": 0.08, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:52:21", "percent_change": 33.3333, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260904C00175000", "bid": 41.7, "bid_size": 11.0, "ask": 44.65, "ask_size": 91.0, "iv": 0.9187, "open_interest": 196.0, "volume": 29.0, "delta": 0.9899, "gamma": 0.0013, "vega": 0.0082, "theta": -0.0332, "rho": 0.0378, "theo": 42.8138, "change": -11.045, "open": 51.2, "high": 51.2, "low": 42.23, "tick": "down", "last_trade_price": 42.23, "last_trade_time": "2026-08-28T15:17:39", "percent_change": -20.732, "prev_day_close": 53.2749996185303}, {"option": "NVDA260904P00175000", "bid": 0.07, "bid_size": 10.0, "ask": 0.08, "ask_size": 74.0, "iv": 0.6967, "open_interest": 4012.0, "volume": 3174.0, "delta": -0.0102, "gamma": 0.0013, "vega": 0.0082, "theta": -0.0333, "rho": -0.0005, "theo": 0.071, "change": 0.02, "open": 0.08, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:58:33", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "NVDA260904C00180000", "bid": 35.65, "bid_size": 172.0, "ask": 39.75, "ask_size": 135.0, "iv": 0.0, "open_interest": 5182.0, "volume": 69.0, "delta": 0.9863, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0405, "rho": 0.0387, "theo": 37.8389, "change": -10.2, "open": 46.82, "high": 46.82, "low": 37.2, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-28T15:48:19", "percent_change": -21.4286, "prev_day_close": 47.6000003814697}, {"option": "NVDA260904P00180000", "bid": 0.09, "bid_size": 7.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.6373, "open_interest": 5744.0, "volume": 16572.0, "delta": -0.0138, "gamma": 0.0018, "vega": 0.0107, "theta": -0.0406, "rho": -0.0006, "theo": 0.0914, "change": 0.015, "open": 0.08, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 20.0, "prev_day_close": 0.0749999992549419}, {"option": "NVDA260904C00182500", "bid": 34.2, "bid_size": 12.0, "ask": 39.25, "ask_size": 18.0, "iv": 1.0306, "open_interest": 77.0, "volume": 2.0, "delta": 0.984, "gamma": 0.0022, "vega": 0.0122, "theta": -0.0444, "rho": 0.0392, "theo": 35.3532, "change": -8.715, "open": 37.44, "high": 37.44, "low": 37.11, "tick": "down", "last_trade_price": 37.11, "last_trade_time": "2026-08-28T13:59:28", "percent_change": -19.018, "prev_day_close": 45.8249988555908}, {"option": "NVDA260904P00182500", "bid": 0.1, "bid_size": 6.0, "ask": 0.11, "ask_size": 7.0, "iv": 0.6055, "open_interest": 1613.0, "volume": 1919.0, "delta": -0.0161, "gamma": 0.0022, "vega": 0.0123, "theta": -0.0446, "rho": -0.0007, "theo": 0.1034, "change": 0.035, "open": 0.1, "high": 0.14, "low": 0.06, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:53:17", "percent_change": 41.1765, "prev_day_close": 0.0850000008940697}, {"option": "NVDA260904C00185000", "bid": 31.8, "bid_size": 32.0, "ask": 35.35, "ask_size": 142.0, "iv": 0.833, "open_interest": 357.0, "volume": 76.0, "delta": 0.9814, "gamma": 0.0026, "vega": 0.014, "theta": -0.0486, "rho": 0.0396, "theo": 32.8689, "change": -10.975, "open": 42.58, "high": 42.58, "low": 32.5, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-28T15:44:14", "percent_change": -25.2444, "prev_day_close": 43.4749984741211}, {"option": "NVDA260904P00185000", "bid": 0.11, "bid_size": 393.0, "ask": 0.12, "ask_size": 9.0, "iv": 0.5726, "open_interest": 5740.0, "volume": 4329.0, "delta": -0.0187, "gamma": 0.0026, "vega": 0.014, "theta": -0.0488, "rho": -0.0008, "theo": 0.1167, "change": 0.015, "open": 0.09, "high": 0.17, "low": 0.06, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 15.7895, "prev_day_close": 0.0950000025331974}, {"option": "NVDA260904C00187500", "bid": 29.3, "bid_size": 15.0, "ask": 34.0, "ask_size": 30.0, "iv": 0.8972, "open_interest": 35.0, "volume": 27.0, "delta": 0.9783, "gamma": 0.0032, "vega": 0.0159, "theta": -0.053, "rho": 0.04, "theo": 30.386, "change": -9.65, "open": 39.39, "high": 39.51, "low": 29.96, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-28T15:42:10", "percent_change": -24.338, "prev_day_close": 39.6499996185303}, {"option": "NVDA260904P00187500", "bid": 0.12, "bid_size": 33.0, "ask": 0.14, "ask_size": 26.0, "iv": 0.542, "open_interest": 2043.0, "volume": 3303.0, "delta": -0.0219, "gamma": 0.0032, "vega": 0.016, "theta": -0.0532, "rho": -0.001, "theo": 0.1316, "change": 0.05, "open": 0.1, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:49:31", "percent_change": 45.4545, "prev_day_close": 0.109999999403954}, {"option": "NVDA260904C00190000", "bid": 26.25, "bid_size": 58.0, "ask": 30.1, "ask_size": 70.0, "iv": 0.6207, "open_interest": 1046.0, "volume": 78.0, "delta": 0.9745, "gamma": 0.0038, "vega": 0.0182, "theta": -0.0578, "rho": 0.0403, "theo": 27.9055, "change": -11.35, "open": 38.52, "high": 38.52, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-28T15:42:11", "percent_change": -29.2149, "prev_day_close": 38.8499984741211}, {"option": "NVDA260904P00190000", "bid": 0.14, "bid_size": 19.0, "ask": 0.16, "ask_size": 30.0, "iv": 0.5125, "open_interest": 71814.0, "volume": 80374.0, "delta": -0.0257, "gamma": 0.0038, "vega": 0.0183, "theta": -0.058, "rho": -0.0011, "theo": 0.1487, "change": 0.025, "open": 0.12, "high": 0.22, "low": 0.06, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:57:49", "percent_change": 20.0, "prev_day_close": 0.12499999627471}, {"option": "NVDA260904C00192500", "bid": 24.55, "bid_size": 11.0, "ask": 29.25, "ask_size": 29.0, "iv": 0.8201, "open_interest": 62.0, "volume": 19.0, "delta": 0.9698, "gamma": 0.0047, "vega": 0.021, "theta": -0.0632, "rho": 0.0407, "theo": 25.4284, "change": -10.85, "open": 31.32, "high": 31.32, "low": 25.3, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-08-28T15:40:55", "percent_change": -30.0138, "prev_day_close": 36.1499996185303}, {"option": "NVDA260904P00192500", "bid": 0.16, "bid_size": 15.0, "ask": 0.18, "ask_size": 48.0, "iv": 0.4809, "open_interest": 2049.0, "volume": 1866.0, "delta": -0.0304, "gamma": 0.0047, "vega": 0.0211, "theta": -0.0635, "rho": -0.0013, "theo": 0.1694, "change": 0.05, "open": 0.13, "high": 0.23, "low": 0.1, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:52:56", "percent_change": 35.7143, "prev_day_close": 0.140000000596046}, {"option": "NVDA260904C00195000", "bid": 21.45, "bid_size": 141.0, "ask": 23.65, "ask_size": 61.0, "iv": 0.0, "open_interest": 723.0, "volume": 919.0, "delta": 0.9636, "gamma": 0.0058, "vega": 0.0245, "theta": -0.0698, "rho": 0.0409, "theo": 22.9575, "change": -11.35, "open": 29.76, "high": 31.4, "low": 22.45, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-28T15:14:42", "percent_change": -33.5799, "prev_day_close": 33.7999992370606}, {"option": "NVDA260904P00195000", "bid": 0.18, "bid_size": 54.0, "ask": 0.2, "ask_size": 26.0, "iv": 0.4474, "open_interest": 5101.0, "volume": 24549.0, "delta": -0.0366, "gamma": 0.0059, "vega": 0.0247, "theta": -0.0701, "rho": -0.0016, "theo": 0.1962, "change": 0.04, "open": 0.19, "high": 0.27, "low": 0.12, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:59:42", "percent_change": 25.0, "prev_day_close": 0.160000003874302}, {"option": "NVDA260904C00197500", "bid": 18.7, "bid_size": 25.0, "ask": 22.1, "ask_size": 27.0, "iv": 0.3808, "open_interest": 948.0, "volume": 61.0, "delta": 0.955, "gamma": 0.0074, "vega": 0.0291, "theta": -0.0787, "rho": 0.0411, "theo": 20.4982, "change": -9.83, "open": 29.91, "high": 29.91, "low": 20.01, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-08-28T15:52:19", "percent_change": -32.7121, "prev_day_close": 30.0499992370606}, {"option": "NVDA260904P00197500", "bid": 0.22, "bid_size": 30.0, "ask": 0.24, "ask_size": 127.0, "iv": 0.4194, "open_interest": 3247.0, "volume": 2184.0, "delta": -0.0453, "gamma": 0.0075, "vega": 0.0292, "theta": -0.0792, "rho": -0.0019, "theo": 0.2348, "change": 0.05, "open": 0.18, "high": 0.34, "low": 0.14, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:59:41", "percent_change": 27.7778, "prev_day_close": 0.179999999701977}, {"option": "NVDA260904C00200000", "bid": 17.85, "bid_size": 9.0, "ask": 18.15, "ask_size": 30.0, "iv": 0.359, "open_interest": 3301.0, "volume": 2031.0, "delta": 0.9423, "gamma": 0.0096, "vega": 0.0355, "theta": -0.0916, "rho": 0.041, "theo": 18.0605, "change": -10.225, "open": 27.0, "high": 28.65, "low": 17.5, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-08-28T15:58:36", "percent_change": -35.7205, "prev_day_close": 28.625}, {"option": "NVDA260904P00200000", "bid": 0.28, "bid_size": 138.0, "ask": 0.3, "ask_size": 103.0, "iv": 0.3936, "open_interest": 11977.0, "volume": 18873.0, "delta": -0.0581, "gamma": 0.0097, "vega": 0.0356, "theta": -0.0922, "rho": -0.0023, "theo": 0.2953, "change": 0.095, "open": 0.23, "high": 0.42, "low": 0.15, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:59:56", "percent_change": 46.3415, "prev_day_close": 0.204999998211861}, {"option": "NVDA260904C00202500", "bid": 15.4, "bid_size": 12.0, "ask": 15.85, "ask_size": 29.0, "iv": 0.3707, "open_interest": 652.0, "volume": 128.0, "delta": 0.9227, "gamma": 0.0128, "vega": 0.0444, "theta": -0.1106, "rho": 0.0406, "theo": 15.6619, "change": -9.225, "open": 23.66, "high": 24.57, "low": 15.25, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-28T15:55:00", "percent_change": -37.0854, "prev_day_close": 24.875}, {"option": "NVDA260904P00202500", "bid": 0.38, "bid_size": 21.0, "ask": 0.41, "ask_size": 110.0, "iv": 0.3735, "open_interest": 3705.0, "volume": 2241.0, "delta": -0.0779, "gamma": 0.0129, "vega": 0.0447, "theta": -0.1115, "rho": -0.003, "theo": 0.395, "change": 0.13, "open": 0.27, "high": 0.57, "low": 0.19, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:56:48", "percent_change": 52.0, "prev_day_close": 0.249999992549419}, {"option": "NVDA260904C00205000", "bid": 13.1, "bid_size": 30.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.3419, "open_interest": 1805.0, "volume": 739.0, "delta": 0.8927, "gamma": 0.0171, "vega": 0.0565, "theta": -0.1376, "rho": 0.0397, "theo": 13.3293, "change": -10.025, "open": 22.68, "high": 24.15, "low": 12.89, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-28T15:58:35", "percent_change": -42.4339, "prev_day_close": 23.625}, {"option": "NVDA260904P00205000", "bid": 0.54, "bid_size": 20.0, "ask": 0.57, "ask_size": 16.0, "iv": 0.3556, "open_interest": 6714.0, "volume": 9690.0, "delta": -0.1082, "gamma": 0.0172, "vega": 0.0568, "theta": -0.1388, "rho": -0.0041, "theo": 0.5613, "change": 0.255, "open": 0.32, "high": 0.79, "low": 0.23, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T15:59:50", "percent_change": 83.6066, "prev_day_close": 0.305000007152557}, {"option": "NVDA260904C00207500", "bid": 10.9, "bid_size": 18.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.3375, "open_interest": 1488.0, "volume": 308.0, "delta": 0.8485, "gamma": 0.0225, "vega": 0.0715, "theta": -0.1724, "rho": 0.0381, "theo": 11.0996, "change": -10.305, "open": 19.48, "high": 19.77, "low": 10.7, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-08-28T15:59:12", "percent_change": -48.098, "prev_day_close": 21.4249992370605}, {"option": "NVDA260904P00207500", "bid": 0.81, "bid_size": 48.0, "ask": 0.85, "ask_size": 94.0, "iv": 0.3451, "open_interest": 1597.0, "volume": 26257.0, "delta": -0.1528, "gamma": 0.0227, "vega": 0.0718, "theta": -0.1741, "rho": -0.0058, "theo": 0.8318, "change": 0.45, "open": 0.41, "high": 1.14, "low": 0.29, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 118.421, "prev_day_close": 0.379999995231628}, {"option": "NVDA260904C00210000", "bid": 8.85, "bid_size": 53.0, "ask": 9.1, "ask_size": 62.0, "iv": 0.3316, "open_interest": 6309.0, "volume": 3645.0, "delta": 0.7877, "gamma": 0.0284, "vega": 0.088, "theta": -0.2119, "rho": 0.0356, "theo": 9.0179, "change": -10.025, "open": 17.2, "high": 19.55, "low": 8.56, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -52.5557, "prev_day_close": 19.0749998092651}, {"option": "NVDA260904P00210000", "bid": 1.23, "bid_size": 29.0, "ask": 1.28, "ask_size": 57.0, "iv": 0.3375, "open_interest": 9425.0, "volume": 22445.0, "delta": -0.2143, "gamma": 0.0287, "vega": 0.0882, "theta": -0.2141, "rho": -0.008, "theo": 1.2515, "change": 0.755, "open": 0.55, "high": 1.67, "low": 0.39, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 149.505, "prev_day_close": 0.504999995231628}, {"option": "NVDA260904C00212500", "bid": 7.05, "bid_size": 22.0, "ask": 7.2, "ask_size": 29.0, "iv": 0.3309, "open_interest": 2157.0, "volume": 1304.0, "delta": 0.7103, "gamma": 0.0341, "vega": 0.1036, "theta": -0.2498, "rho": 0.0323, "theo": 7.1313, "change": -9.525, "open": 15.4, "high": 16.71, "low": 6.81, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -56.9507, "prev_day_close": 16.7249994277954}, {"option": "NVDA260904P00212500", "bid": 1.85, "bid_size": 10.0, "ask": 1.9, "ask_size": 54.0, "iv": 0.3326, "open_interest": 3939.0, "volume": 6672.0, "delta": -0.2926, "gamma": 0.0344, "vega": 0.1041, "theta": -0.2526, "rho": -0.0098, "theo": 1.8682, "change": 1.22, "open": 0.62, "high": 2.36, "low": 0.52, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 179.412, "prev_day_close": 0.680000007152557}, {"option": "NVDA260904C00215000", "bid": 5.4, "bid_size": 35.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3262, "open_interest": 9083.0, "volume": 5807.0, "delta": 0.6192, "gamma": 0.0382, "vega": 0.1151, "theta": -0.2785, "rho": 0.0283, "theo": 5.4807, "change": -9.05, "open": 13.32, "high": 15.0, "low": 5.2, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-28T15:59:54", "percent_change": -62.6298, "prev_day_close": 14.4500002861023}, {"option": "NVDA260904P00215000", "bid": 2.7, "bid_size": 12.0, "ask": 2.77, "ask_size": 12.0, "iv": 0.3311, "open_interest": 6038.0, "volume": 20479.0, "delta": -0.3848, "gamma": 0.0387, "vega": 0.1153, "theta": -0.2817, "rho": -0.0127, "theo": 2.7243, "change": 1.79, "open": 0.92, "high": 3.32, "low": 0.71, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 190.426, "prev_day_close": 0.939999997615814}, {"option": "NVDA260904C00217500", "bid": 4.05, "bid_size": 49.0, "ask": 4.15, "ask_size": 166.0, "iv": 0.3288, "open_interest": 2177.0, "volume": 10686.0, "delta": 0.5206, "gamma": 0.0401, "vega": 0.1203, "theta": -0.2915, "rho": 0.0239, "theo": 4.0917, "change": -8.2, "open": 11.22, "high": 12.5, "low": 3.9, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -66.3968, "prev_day_close": 12.3499999046326}, {"option": "NVDA260904P00217500", "bid": 3.8, "bid_size": 23.0, "ask": 3.95, "ask_size": 78.0, "iv": 0.3307, "open_interest": 1882.0, "volume": 7633.0, "delta": -0.4844, "gamma": 0.0405, "vega": 0.1202, "theta": -0.295, "rho": -0.0152, "theo": 3.8434, "change": 2.595, "open": 1.26, "high": 4.5, "low": 1.01, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 198.851, "prev_day_close": 1.30499994754791}, {"option": "NVDA260904C00220000", "bid": 2.94, "bid_size": 23.0, "ask": 2.99, "ask_size": 1.0, "iv": 0.3288, "open_interest": 18428.0, "volume": 39783.0, "delta": 0.4218, "gamma": 0.0393, "vega": 0.1181, "theta": -0.2863, "rho": 0.0194, "theo": 2.9706, "change": -7.38, "open": 8.79, "high": 10.63, "low": 2.85, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -71.3043, "prev_day_close": 10.3499999046326}, {"option": "NVDA260904P00220000", "bid": 5.1, "bid_size": 38.0, "ask": 5.4, "ask_size": 94.0, "iv": 0.3301, "open_interest": 14613.0, "volume": 24512.0, "delta": -0.5844, "gamma": 0.0397, "vega": 0.1174, "theta": -0.2896, "rho": -0.0162, "theo": 5.2353, "change": 3.455, "open": 1.87, "high": 5.9, "low": 1.42, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 192.479, "prev_day_close": 1.79499995708466}, {"option": "NVDA260904C00222500", "bid": 2.07, "bid_size": 61.0, "ask": 2.13, "ask_size": 46.0, "iv": 0.3307, "open_interest": 4764.0, "volume": 27141.0, "delta": 0.3299, "gamma": 0.0361, "vega": 0.1095, "theta": -0.2647, "rho": 0.0152, "theo": 2.1033, "change": -6.425, "open": 7.72, "high": 8.7, "low": 2.03, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -75.3666, "prev_day_close": 8.52500009536743}, {"option": "NVDA260904P00222500", "bid": 6.75, "bid_size": 25.0, "ask": 7.1, "ask_size": 69.0, "iv": 0.335, "open_interest": 2329.0, "volume": 5160.0, "delta": -0.6773, "gamma": 0.0365, "vega": 0.1084, "theta": -0.2677, "rho": -0.0175, "theo": 6.8821, "change": 4.345, "open": 2.74, "high": 7.51, "low": 1.96, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 176.986, "prev_day_close": 2.45500004291534}, {"option": "NVDA260904C00225000", "bid": 1.44, "bid_size": 1.0, "ask": 1.48, "ask_size": 21.0, "iv": 0.333, "open_interest": 60417.0, "volume": 105775.0, "delta": 0.2501, "gamma": 0.0313, "vega": 0.0964, "theta": -0.232, "rho": 0.0116, "theo": 1.4607, "change": -5.39, "open": 5.9, "high": 7.16, "low": 1.42, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -78.6861, "prev_day_close": 6.85000014305115}, {"option": "NVDA260904P00225000", "bid": 8.5, "bid_size": 13.0, "ask": 8.95, "ask_size": 102.0, "iv": 0.3315, "open_interest": 6259.0, "volume": 8948.0, "delta": -0.7579, "gamma": 0.0317, "vega": 0.0947, "theta": -0.2347, "rho": -0.0164, "theo": 8.7547, "change": 5.235, "open": 3.65, "high": 9.45, "low": 2.78, "tick": "down", "last_trade_price": 8.56, "last_trade_time": "2026-08-28T15:59:28", "percent_change": 157.444, "prev_day_close": 3.32499992847443}, {"option": "NVDA260904C00227500", "bid": 0.98, "bid_size": 18.0, "ask": 1.01, "ask_size": 1.0, "iv": 0.3389, "open_interest": 9329.0, "volume": 31041.0, "delta": 0.1853, "gamma": 0.0259, "vega": 0.0812, "theta": -0.1951, "rho": 0.0085, "theo": 1.005, "change": -4.4, "open": 4.9, "high": 5.65, "low": 0.99, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -81.4815, "prev_day_close": 5.39999985694885}, {"option": "NVDA260904P00227500", "bid": 10.45, "bid_size": 32.0, "ask": 11.0, "ask_size": 103.0, "iv": 0.328, "open_interest": 2613.0, "volume": 3431.0, "delta": -0.8231, "gamma": 0.0262, "vega": 0.0781, "theta": -0.1972, "rho": -0.0151, "theo": 10.8169, "change": 6.65, "open": 4.95, "high": 11.43, "low": 3.8, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 152.874, "prev_day_close": 4.35000014305115}, {"option": "NVDA260904C00230000", "bid": 0.68, "bid_size": 44.0, "ask": 0.71, "ask_size": 103.0, "iv": 0.348, "open_interest": 34915.0, "volume": 78362.0, "delta": 0.1358, "gamma": 0.0207, "vega": 0.0664, "theta": -0.1598, "rho": 0.0062, "theo": 0.695, "change": -3.51, "open": 3.7, "high": 4.39, "low": 0.68, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -83.5714, "prev_day_close": 4.20000004768372}, {"option": "NVDA260904P00230000", "bid": 12.65, "bid_size": 52.0, "ask": 13.2, "ask_size": 70.0, "iv": 0.3314, "open_interest": 4140.0, "volume": 2799.0, "delta": -0.8729, "gamma": 0.0208, "vega": 0.0628, "theta": -0.1611, "rho": -0.0137, "theo": 13.0239, "change": 7.0, "open": 6.2, "high": 13.67, "low": 5.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-28T15:58:04", "percent_change": 123.894, "prev_day_close": 5.64999985694885}, {"option": "NVDA260904C00232500", "bid": 0.48, "bid_size": 5.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.3583, "open_interest": 29114.0, "volume": 20057.0, "delta": 0.0997, "gamma": 0.0161, "vega": 0.0535, "theta": -0.1295, "rho": 0.0046, "theo": 0.4897, "change": -2.675, "open": 2.74, "high": 3.3, "low": 0.48, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -84.252, "prev_day_close": 3.17500007152557}, {"option": "NVDA260904P00232500", "bid": 14.9, "bid_size": 88.0, "ask": 15.5, "ask_size": 97.0, "iv": 0.3279, "open_interest": 5668.0, "volume": 890.0, "delta": -0.9088, "gamma": 0.0161, "vega": 0.0495, "theta": -0.13, "rho": -0.0117, "theo": 15.3341, "change": 8.305, "open": 8.1, "high": 15.85, "low": 6.61, "tick": "up", "last_trade_price": 15.48, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 115.749, "prev_day_close": 7.17499995231628}, {"option": "NVDA260904C00235000", "bid": 0.35, "bid_size": 41.0, "ask": 0.37, "ask_size": 12.0, "iv": 0.372, "open_interest": 137917.0, "volume": 30532.0, "delta": 0.0742, "gamma": 0.0125, "vega": 0.043, "theta": -0.1052, "rho": 0.0034, "theo": 0.3548, "change": -2.035, "open": 1.99, "high": 2.47, "low": 0.34, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -84.9687, "prev_day_close": 2.3950001001358}, {"option": "NVDA260904P00235000", "bid": 17.25, "bid_size": 156.0, "ask": 18.1, "ask_size": 248.0, "iv": 0.3603, "open_interest": 9732.0, "volume": 1112.0, "delta": -0.934, "gamma": 0.0124, "vega": 0.0389, "theta": -0.1046, "rho": -0.0104, "theo": 17.7125, "change": 8.76, "open": 10.21, "high": 18.25, "low": 9.08, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-08-28T15:59:10", "percent_change": 98.9831, "prev_day_close": 8.84999990463257}, {"option": "NVDA260904C00237500", "bid": 0.26, "bid_size": 8.0, "ask": 0.28, "ask_size": 20.0, "iv": 0.3865, "open_interest": 7703.0, "volume": 32448.0, "delta": 0.0562, "gamma": 0.0097, "vega": 0.0348, "theta": -0.0863, "rho": 0.0026, "theo": 0.2647, "change": -1.5, "open": 1.38, "high": 1.8, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:59:43", "percent_change": -85.2273, "prev_day_close": 1.75999999046326}, {"option": "NVDA260904P00237500", "bid": 19.65, "bid_size": 11.0, "ask": 20.8, "ask_size": 30.0, "iv": 0.4126, "open_interest": 52.0, "volume": 181.0, "delta": -0.9515, "gamma": 0.0095, "vega": 0.0308, "theta": -0.0843, "rho": -0.0089, "theo": 20.1341, "change": 9.175, "open": 11.1, "high": 20.5, "low": 11.1, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-08-28T15:56:51", "percent_change": 85.5478, "prev_day_close": 10.7249999046326}, {"option": "NVDA260904C00240000", "bid": 0.2, "bid_size": 8.0, "ask": 0.21, "ask_size": 13.0, "iv": 0.4009, "open_interest": 41678.0, "volume": 32070.0, "delta": 0.0433, "gamma": 0.0076, "vega": 0.0283, "theta": -0.0716, "rho": 0.002, "theo": 0.2029, "change": -1.06, "open": 1.0, "high": 1.3, "low": 0.17, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -83.4646, "prev_day_close": 1.26999998092651}, {"option": "NVDA260904P00240000", "bid": 20.75, "bid_size": 114.0, "ask": 24.15, "ask_size": 139.0, "iv": 0.2936, "open_interest": 678.0, "volume": 370.0, "delta": -0.9637, "gamma": 0.0073, "vega": 0.0239, "theta": -0.0685, "rho": -0.0071, "theo": 22.5822, "change": 9.505, "open": 11.91, "high": 23.1, "low": 11.91, "tick": "down", "last_trade_price": 22.28, "last_trade_time": "2026-08-28T15:58:53", "percent_change": 74.4031, "prev_day_close": 12.7750000953674}, {"option": "NVDA260904C00242500", "bid": 0.15, "bid_size": 51.0, "ask": 0.17, "ask_size": 639.0, "iv": 0.4164, "open_interest": 21768.0, "volume": 18578.0, "delta": 0.034, "gamma": 0.006, "vega": 0.0232, "theta": -0.06, "rho": 0.0016, "theo": 0.159, "change": -0.745, "open": 0.75, "high": 0.9, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -81.4208, "prev_day_close": 0.915000021457672}, {"option": "NVDA260904P00242500", "bid": 22.8, "bid_size": 154.0, "ask": 25.25, "ask_size": 19.0, "iv": 0.0, "open_interest": 3167.0, "volume": 180.0, "delta": -0.9724, "gamma": 0.0056, "vega": 0.0194, "theta": -0.056, "rho": -0.0069, "theo": 25.0463, "change": 10.2, "open": 17.5, "high": 25.6, "low": 17.09, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-28T15:45:06", "percent_change": 68.0, "prev_day_close": 15.0}, {"option": "NVDA260904C00245000", "bid": 0.12, "bid_size": 39.0, "ask": 0.14, "ask_size": 82.0, "iv": 0.4337, "open_interest": 119067.0, "volume": 9708.0, "delta": 0.0271, "gamma": 0.0048, "vega": 0.0193, "theta": -0.0507, "rho": 0.0012, "theo": 0.127, "change": -0.52, "open": 0.5, "high": 0.65, "low": 0.09, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -80.0, "prev_day_close": 0.650000005960464}, {"option": "NVDA260904P00245000", "bid": 25.4, "bid_size": 160.0, "ask": 29.15, "ask_size": 89.0, "iv": 0.0, "open_interest": 190.0, "volume": 157.0, "delta": -0.9788, "gamma": 0.0044, "vega": 0.0153, "theta": -0.046, "rho": -0.0052, "theo": 27.5213, "change": 10.765, "open": 18.45, "high": 27.94, "low": 18.45, "tick": "up", "last_trade_price": 27.94, "last_trade_time": "2026-08-28T15:53:48", "percent_change": 62.6783, "prev_day_close": 17.1750001907349}, {"option": "NVDA260904C00247500", "bid": 0.1, "bid_size": 8.0, "ask": 0.11, "ask_size": 7.0, "iv": 0.4495, "open_interest": 2211.0, "volume": 1105.0, "delta": 0.0218, "gamma": 0.0038, "vega": 0.0161, "theta": -0.0432, "rho": 0.001, "theo": 0.1031, "change": -0.355, "open": 0.35, "high": 0.58, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:06", "percent_change": -76.3441, "prev_day_close": 0.465000003576279}, {"option": "NVDA260904P00247500", "bid": 27.75, "bid_size": 32.0, "ask": 30.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 30.0, "volume": 164.0, "delta": -0.9834, "gamma": 0.0035, "vega": 0.0126, "theta": -0.038, "rho": -0.005, "theo": 30.0032, "change": 9.77, "open": 19.56, "high": 29.27, "low": 19.12, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-28T14:41:50", "percent_change": 50.1026, "prev_day_close": 19.5}, {"option": "NVDA260904C00250000", "bid": 0.08, "bid_size": 658.0, "ask": 0.09, "ask_size": 25.0, "iv": 0.4646, "open_interest": 10257.0, "volume": 13951.0, "delta": 0.0178, "gamma": 0.0031, "vega": 0.0136, "theta": -0.0372, "rho": 0.0008, "theo": 0.0848, "change": -0.255, "open": 0.25, "high": 0.32, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:59:49", "percent_change": -76.1194, "prev_day_close": 0.33500000834465}, {"option": "NVDA260904P00250000", "bid": 30.4, "bid_size": 53.0, "ask": 32.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 102.0, "volume": 126.0, "delta": -0.9869, "gamma": 0.0028, "vega": 0.01, "theta": -0.0315, "rho": -0.0035, "theo": 32.4898, "change": 9.195, "open": 21.99, "high": 30.92, "low": 21.5, "tick": "up", "last_trade_price": 30.92, "last_trade_time": "2026-08-28T14:06:40", "percent_change": 42.3245, "prev_day_close": 21.7249994277954}, {"option": "NVDA260904C00252500", "bid": 0.06, "bid_size": 140.0, "ask": 0.08, "ask_size": 33.0, "iv": 0.48, "open_interest": 1263.0, "volume": 1689.0, "delta": 0.0147, "gamma": 0.0026, "vega": 0.0115, "theta": -0.0321, "rho": 0.0007, "theo": 0.0706, "change": -0.16, "open": 0.21, "high": 0.22, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:56:03", "percent_change": -66.6667, "prev_day_close": 0.240000002086163}, {"option": "NVDA260904P00252500", "bid": 32.7, "bid_size": 9.0, "ask": 37.25, "ask_size": 15.0, "iv": 0.4741, "open_interest": 1.0, "volume": 4.0, "delta": -0.9895, "gamma": 0.0022, "vega": 0.0082, "theta": -0.0263, "rho": -0.0033, "theo": 34.9799, "change": 8.86, "open": 32.21, "high": 33.46, "low": 32.21, "tick": "up", "last_trade_price": 33.46, "last_trade_time": "2026-08-28T14:03:45", "percent_change": 36.0163, "prev_day_close": 24.6000003814697}, {"option": "NVDA260904C00255000", "bid": 0.05, "bid_size": 63.0, "ask": 0.07, "ask_size": 79.0, "iv": 0.4971, "open_interest": 3469.0, "volume": 2786.0, "delta": 0.0123, "gamma": 0.0021, "vega": 0.0098, "theta": -0.028, "rho": 0.0006, "theo": 0.0594, "change": -0.11, "open": 0.16, "high": 0.16, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:56:05", "percent_change": -64.7059, "prev_day_close": 0.170000001788139}, {"option": "NVDA260904P00255000", "bid": 35.35, "bid_size": 100.0, "ask": 39.4, "ask_size": 114.0, "iv": 0.0, "open_interest": 195.0, "volume": 56.0, "delta": -0.9916, "gamma": 0.0018, "vega": 0.0072, "theta": -0.022, "rho": -0.0031, "theo": 37.472, "change": 9.445, "open": 34.76, "high": 36.47, "low": 34.6, "tick": "up", "last_trade_price": 36.47, "last_trade_time": "2026-08-28T14:15:27", "percent_change": 34.9491, "prev_day_close": 27.0249996185303}, {"option": "NVDA260904C00257500", "bid": 0.04, "bid_size": 73.0, "ask": 0.06, "ask_size": 117.0, "iv": 0.5117, "open_interest": 666.0, "volume": 1956.0, "delta": 0.0103, "gamma": 0.0018, "vega": 0.0084, "theta": -0.0245, "rho": 0.0005, "theo": 0.0504, "change": -0.1, "open": 0.08, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:40:42", "percent_change": -76.9231, "prev_day_close": 0.129999998956919}, {"option": "NVDA260904P00257500", "bid": 37.75, "bid_size": 11.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9931, "gamma": 0.0015, "vega": 0.0055, "theta": -0.0185, "rho": -0.0022, "theo": 39.9663, "change": 9.2, "open": 38.9, "high": 38.9, "low": 38.9, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-28T14:15:27", "percent_change": 30.9764, "prev_day_close": 29.7000007629394}, {"option": "NVDA260904C00260000", "bid": 0.03, "bid_size": 313.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5151, "open_interest": 5384.0, "volume": 3576.0, "delta": 0.0088, "gamma": 0.0015, "vega": 0.0073, "theta": -0.0216, "rho": 0.0004, "theo": 0.0431, "change": -0.07, "open": 0.06, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:29:34", "percent_change": -70.0, "prev_day_close": 0.100000001490116}, {"option": "NVDA260904P00260000", "bid": 40.25, "bid_size": 13.0, "ask": 44.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 73.0, "volume": 61.0, "delta": -0.9944, "gamma": 0.0012, "vega": 0.0047, "theta": -0.0157, "rho": -0.0021, "theo": 42.4618, "change": 10.725, "open": 41.48, "high": 42.6, "low": 41.48, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-08-28T15:37:08", "percent_change": 33.6471, "prev_day_close": 31.875}, {"option": "NVDA260904C00262500", "bid": 0.03, "bid_size": 116.0, "ask": 0.04, "ask_size": 36.0, "iv": 0.5394, "open_interest": 975.0, "volume": 292.0, "delta": 0.0075, "gamma": 0.0012, "vega": 0.0064, "theta": -0.0191, "rho": 0.0003, "theo": 0.0372, "change": -0.035, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:50:14", "percent_change": -46.6667, "prev_day_close": 0.0749999992549419}, {"option": "NVDA260904P00262500", "bid": 42.75, "bid_size": 19.0, "ask": 47.2, "ask_size": 12.0, "iv": 0.5783, "open_interest": 0.0, "volume": 2.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0042, "theta": -0.0133, "rho": -0.0019, "theo": 44.958, "change": 9.56, "open": 43.33, "high": 43.91, "low": 43.33, "tick": "up", "last_trade_price": 43.91, "last_trade_time": "2026-08-28T14:16:02", "percent_change": 27.8311, "prev_day_close": 34.3500003814697}, {"option": "NVDA260904C00265000", "bid": 0.02, "bid_size": 122.0, "ask": 0.04, "ask_size": 117.0, "iv": 0.5538, "open_interest": 7067.0, "volume": 1715.0, "delta": 0.0064, "gamma": 0.0011, "vega": 0.0056, "theta": -0.0169, "rho": 0.0003, "theo": 0.0323, "change": -0.035, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:44:51", "percent_change": -53.8462, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260904P00265000", "bid": 45.25, "bid_size": 11.0, "ask": 49.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -0.9962, "gamma": 0.0008, "vega": 0.0034, "theta": -0.0113, "rho": -0.0013, "theo": 47.4551, "change": 8.885, "open": 41.07, "high": 45.99, "low": 40.88, "tick": "up", "last_trade_price": 45.76, "last_trade_time": "2026-08-28T14:02:23", "percent_change": 24.0949, "prev_day_close": 36.875}, {"option": "NVDA260904C00270000", "bid": 0.01, "bid_size": 190.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.5593, "open_interest": 5497.0, "volume": 595.0, "delta": 0.0048, "gamma": 0.0008, "vega": 0.0043, "theta": -0.0135, "rho": 0.0002, "theo": 0.0247, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:57:09", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260904P00270000", "bid": 50.25, "bid_size": 12.0, "ask": 54.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 23.0, "volume": 63.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0084, "rho": -0.0012, "theo": 52.451, "change": 10.75, "open": 46.0, "high": 52.6, "low": 45.81, "tick": "up", "last_trade_price": 52.6, "last_trade_time": "2026-08-28T15:37:08", "percent_change": 25.687, "prev_day_close": 41.8499984741211}, {"option": "NVDA260904C00275000", "bid": 0.01, "bid_size": 92.0, "ask": 0.02, "ask_size": 27.0, "iv": 0.6018, "open_interest": 1651.0, "volume": 492.0, "delta": 0.0037, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0109, "rho": 0.0002, "theo": 0.0193, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:58:56", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA260904P00275000", "bid": 55.3, "bid_size": 12.0, "ask": 59.6, "ask_size": 13.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0061, "rho": -0.0007, "theo": 57.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.22, "last_trade_time": "2026-08-13T11:20:06", "percent_change": 0.0, "prev_day_close": 46.8249988555908}, {"option": "NVDA260904C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 66.0, "iv": 0.62, "open_interest": 1048.0, "volume": 1254.0, "delta": 0.0029, "gamma": 0.0004, "vega": 0.0027, "theta": -0.009, "rho": 0.0001, "theo": 0.0153, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:51:11", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260904P00280000", "bid": 60.35, "bid_size": 21.0, "ask": 64.6, "ask_size": 29.0, "iv": 0.7458, "open_interest": 1.0, "volume": 1.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0047, "rho": -0.0007, "theo": 62.4462, "change": 4.2, "open": 56.25, "high": 56.25, "low": 56.25, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-08-28T11:30:30", "percent_change": 8.06917, "prev_day_close": 52.0499992370606}, {"option": "NVDA260904C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 60.0, "iv": 0.6592, "open_interest": 278.0, "volume": 4104.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0074, "rho": 0.0001, "theo": 0.0123, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260904P00285000", "bid": 65.35, "bid_size": 9.0, "ask": 69.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0035, "rho": -0.0006, "theo": 67.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "NVDA260904C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6588, "open_interest": 401.0, "volume": 104.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0018, "theta": -0.0062, "rho": 0.0001, "theo": 0.0101, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:32:51", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260904P00290000", "bid": 70.35, "bid_size": 12.0, "ask": 74.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0027, "rho": -0.0003, "theo": 72.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9750003814697}, {"option": "NVDA260904C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.6945, "open_interest": 1337.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0052, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:50:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260904P00295000", "bid": 75.35, "bid_size": 1.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0021, "rho": -0.0003, "theo": 77.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9749984741211}, {"option": "NVDA260904C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.7295, "open_interest": 1706.0, "volume": 35.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0044, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:34:13", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00300000", "bid": 80.35, "bid_size": 9.0, "ask": 84.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0016, "rho": -0.0003, "theo": 82.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.99, "last_trade_time": "2026-08-11T14:07:43", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "NVDA260904C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 0.7637, "open_interest": 406.0, "volume": 11.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.001, "theta": -0.0038, "rho": 0.0, "theo": 0.0058, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:02:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00305000", "bid": 85.35, "bid_size": 11.0, "ask": 89.6, "ask_size": 12.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 87.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0499992370606}, {"option": "NVDA260904C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13144.0, "iv": 0.7972, "open_interest": 99.0, "volume": 190.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0032, "rho": 0.0, "theo": 0.0049, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:46:02", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00310000", "bid": 90.35, "bid_size": 9.0, "ask": 94.55, "ask_size": 12.0, "iv": 0.9036, "open_interest": 0.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": -0.001, "rho": -0.0001, "theo": 92.442, "change": 9.265, "open": 91.23, "high": 91.24, "low": 91.23, "tick": "up", "last_trade_price": 91.24, "last_trade_time": "2026-08-28T14:04:57", "percent_change": 11.3022, "prev_day_close": 81.9749984741211}, {"option": "NVDA260904C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.83, "open_interest": 463.0, "volume": 201.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0028, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:46:03", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00315000", "bid": 95.35, "bid_size": 9.0, "ask": 99.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": -0.0001, "theo": 97.4418, "change": 9.245, "open": 96.16, "high": 96.17, "low": 96.16, "tick": "up", "last_trade_price": 96.17, "last_trade_time": "2026-08-28T14:04:57", "percent_change": 10.6356, "prev_day_close": 86.9249992370606}, {"option": "NVDA260904C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8888.0, "iv": 0.8622, "open_interest": 58.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:22:09", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00320000", "bid": 100.35, "bid_size": 11.0, "ask": 104.55, "ask_size": 12.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": -0.0001, "theo": 102.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "NVDA260904C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 0.8938, "open_interest": 66.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:13:03", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00325000", "bid": 105.25, "bid_size": 1.0, "ask": 109.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": -0.0001, "theo": 107.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9749984741211}, {"option": "NVDA260904C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.9248, "open_interest": 68.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:21:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00330000", "bid": 110.25, "bid_size": 1.0, "ask": 114.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 112.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "NVDA260904C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.9552, "open_interest": 163.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:50:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00335000", "bid": 115.3, "bid_size": 30.0, "ask": 119.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 117.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.025001525879}, {"option": "NVDA260904C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.9851, "open_interest": 276.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T14:11:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00340000", "bid": 120.25, "bid_size": 2.0, "ask": 124.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 122.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.050003051758}, {"option": "NVDA260904C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.0145, "open_interest": 329.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-25T12:24:55", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00345000", "bid": 125.25, "bid_size": 3.0, "ask": 129.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 127.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "NVDA260904C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.0433, "open_interest": 41.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:41:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00350000", "bid": 130.25, "bid_size": 3.0, "ask": 134.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 132.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.075000762939}, {"option": "NVDA260904C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.0996, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:14:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00360000", "bid": 140.25, "bid_size": 3.0, "ask": 144.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 142.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "NVDA260904C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.154, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260904P00370000", "bid": 150.3, "bid_size": 10.0, "ask": 154.6, "ask_size": 13.0, "iv": 1.4234, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 152.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.93, "last_trade_time": "2026-08-12T13:29:51", "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "NVDA260904C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.2067, "open_interest": 39.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-13T10:32:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00380000", "bid": 160.25, "bid_size": 3.0, "ask": 164.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 162.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.025001525879}, {"option": "NVDA260904C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.2578, "open_interest": 526.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00390000", "bid": 170.3, "bid_size": 1.0, "ask": 174.55, "ask_size": 10.0, "iv": 1.4073, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.974998474121}, {"option": "NVDA260904C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 12000.0, "iv": 1.3074, "open_interest": 54.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T11:09:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260904P00400000", "bid": 180.25, "bid_size": 1.0, "ask": 184.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.19, "last_trade_time": "2026-08-18T09:31:02", "percent_change": 0.0, "prev_day_close": 172.200004577637}, {"option": "NVDA260909C00110000", "bid": 103.45, "bid_size": 12.0, "ask": 111.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.03, "theo": 107.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.19, "last_trade_time": "2026-08-27T09:33:42", "percent_change": 0.0, "prev_day_close": 117.549999237061}, {"option": "NVDA260909P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 1.2745, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-26T10:35:11", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909C00115000", "bid": 98.5, "bid_size": 19.0, "ask": 106.85, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.001, "theta": -0.004, "rho": 0.0314, "theo": 102.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.699996948242}, {"option": "NVDA260909P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 1.1962, "open_interest": 0.0, "volume": 2.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.001, "theta": -0.004, "rho": 0.0, "theo": 0.0092, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:15:05", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909C00120000", "bid": 93.1, "bid_size": 1.0, "ask": 101.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0047, "rho": 0.0328, "theo": 97.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.474998474121}, {"option": "NVDA260909P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 13.0, "iv": 1.1504, "open_interest": 1.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0047, "rho": -0.0001, "theo": 0.011, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:54:00", "percent_change": -33.3333, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909C00125000", "bid": 88.5, "bid_size": 12.0, "ask": 96.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0055, "rho": 0.0341, "theo": 92.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "NVDA260909P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 12.0, "iv": 1.0765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0055, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909C00130000", "bid": 83.45, "bid_size": 12.0, "ask": 91.85, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0064, "rho": 0.0355, "theo": 87.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "NVDA260909P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 12.0, "iv": 1.0054, "open_interest": 12.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0064, "rho": -0.0001, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:59:34", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260909C00135000", "bid": 78.45, "bid_size": 12.0, "ask": 86.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0075, "rho": 0.0368, "theo": 82.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9000015258789}, {"option": "NVDA260909P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 71.0, "iv": 0.9368, "open_interest": 20.0, "volume": 10.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0075, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:48:47", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260909C00140000", "bid": 73.5, "bid_size": 11.0, "ask": 81.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0088, "rho": 0.0382, "theo": 77.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "NVDA260909P00140000", "bid": 0.01, "bid_size": 12.0, "ask": 0.05, "ask_size": 77.0, "iv": 0.9057, "open_interest": 60.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0088, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:09:44", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260909C00145000", "bid": 68.55, "bid_size": 12.0, "ask": 76.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0103, "rho": 0.0395, "theo": 72.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "NVDA260909P00145000", "bid": 0.01, "bid_size": 112.0, "ask": 0.05, "ask_size": 85.0, "iv": 0.8393, "open_interest": 8.0, "volume": 509.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0103, "rho": -0.0002, "theo": 0.0283, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:59:17", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "NVDA260909C00150000", "bid": 63.7, "bid_size": 12.0, "ask": 71.9, "ask_size": 11.0, "iv": 0.8212, "open_interest": 4.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0121, "rho": 0.0408, "theo": 67.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.69, "last_trade_time": "2026-08-26T15:19:11", "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "NVDA260909P00150000", "bid": 0.01, "bid_size": 40.0, "ask": 0.05, "ask_size": 26.0, "iv": 0.7749, "open_interest": 85.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0121, "rho": -0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T15:41:36", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA260909C00155000", "bid": 58.75, "bid_size": 16.0, "ask": 66.9, "ask_size": 16.0, "iv": 0.7838, "open_interest": 4.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0142, "rho": 0.0421, "theo": 62.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.74, "last_trade_time": "2026-08-26T15:19:11", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "NVDA260909P00155000", "bid": 0.02, "bid_size": 24.0, "ask": 0.06, "ask_size": 76.0, "iv": 0.7345, "open_interest": 59.0, "volume": 1.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0142, "rho": -0.0003, "theo": 0.0419, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:33:34", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "NVDA260909C00160000", "bid": 53.55, "bid_size": 11.0, "ask": 61.95, "ask_size": 11.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0167, "rho": 0.0434, "theo": 57.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-08-26T15:17:01", "percent_change": 0.0, "prev_day_close": 67.375}, {"option": "NVDA260909P00160000", "bid": 0.02, "bid_size": 30.0, "ask": 0.07, "ask_size": 57.0, "iv": 0.6809, "open_interest": 29.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0167, "rho": -0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:42:39", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVDA260909C00165000", "bid": 48.55, "bid_size": 11.0, "ask": 56.95, "ask_size": 15.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0197, "rho": 0.0447, "theo": 52.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.77, "last_trade_time": "2026-08-26T15:17:01", "percent_change": 0.0, "prev_day_close": 62.4499988555908}, {"option": "NVDA260909P00165000", "bid": 0.03, "bid_size": 87.0, "ask": 0.08, "ask_size": 141.0, "iv": 0.6339, "open_interest": 14.0, "volume": 1.0, "delta": -0.0076, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0197, "rho": -0.0004, "theo": 0.0632, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:38:54", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260909C00170000", "bid": 43.8, "bid_size": 12.0, "ask": 52.0, "ask_size": 14.0, "iv": 0.6393, "open_interest": 26.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0011, "vega": 0.0106, "theta": -0.0232, "rho": 0.0459, "theo": 47.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.11, "last_trade_time": "2026-08-27T12:23:39", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "NVDA260909P00170000", "bid": 0.05, "bid_size": 58.0, "ask": 0.09, "ask_size": 50.0, "iv": 0.5898, "open_interest": 12.0, "volume": 78.0, "delta": -0.0099, "gamma": 0.0011, "vega": 0.0106, "theta": -0.0233, "rho": -0.0006, "theo": 0.0786, "change": -0.01, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T14:59:07", "percent_change": -9.09091, "prev_day_close": 0.109999997541308}, {"option": "NVDA260909C00175000", "bid": 38.6, "bid_size": 12.0, "ask": 45.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0015, "vega": 0.0135, "theta": -0.0276, "rho": 0.0471, "theo": 42.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.86, "last_trade_time": "2026-08-26T15:05:10", "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "NVDA260909P00175000", "bid": 0.07, "bid_size": 113.0, "ask": 0.12, "ask_size": 20.0, "iv": 0.5419, "open_interest": 189.0, "volume": 135.0, "delta": -0.0131, "gamma": 0.0015, "vega": 0.0135, "theta": -0.0276, "rho": -0.0008, "theo": 0.0988, "change": 0.02, "open": 0.1, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:07:51", "percent_change": 22.2222, "prev_day_close": 0.0899999998509884}, {"option": "NVDA260909C00180000", "bid": 33.85, "bid_size": 24.0, "ask": 41.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 10.0, "volume": 3.0, "delta": 0.9824, "gamma": 0.0022, "vega": 0.0174, "theta": -0.0332, "rho": 0.0482, "theo": 37.9111, "change": -7.515, "open": 40.73, "high": 40.73, "low": 40.01, "tick": "down", "last_trade_price": 40.01, "last_trade_time": "2026-08-28T13:48:05", "percent_change": -15.8127, "prev_day_close": 47.5250015258789}, {"option": "NVDA260909P00180000", "bid": 0.1, "bid_size": 50.0, "ask": 0.15, "ask_size": 59.0, "iv": 0.5073, "open_interest": 302.0, "volume": 46.0, "delta": -0.0176, "gamma": 0.0022, "vega": 0.0174, "theta": -0.0332, "rho": -0.001, "theo": 0.1268, "change": 0.025, "open": 0.11, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:23:08", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "NVDA260909C00182500", "bid": 31.15, "bid_size": 12.0, "ask": 39.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0026, "vega": 0.02, "theta": -0.0365, "rho": 0.0487, "theo": 35.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4249992370606}, {"option": "NVDA260909P00182500", "bid": 0.11, "bid_size": 35.0, "ask": 0.16, "ask_size": 50.0, "iv": 0.481, "open_interest": 15.0, "volume": 21.0, "delta": -0.0206, "gamma": 0.0026, "vega": 0.02, "theta": -0.0365, "rho": -0.0012, "theo": 0.1448, "change": 0.035, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:50:41", "percent_change": 30.4348, "prev_day_close": 0.114999998360872}, {"option": "NVDA260909C00185000", "bid": 28.8, "bid_size": 12.0, "ask": 37.1, "ask_size": 12.0, "iv": 0.4612, "open_interest": 16.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0031, "vega": 0.0229, "theta": -0.0403, "rho": 0.0491, "theo": 32.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.79, "last_trade_time": "2026-08-27T15:51:36", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "NVDA260909P00185000", "bid": 0.13, "bid_size": 46.0, "ask": 0.18, "ask_size": 46.0, "iv": 0.4589, "open_interest": 217.0, "volume": 164.0, "delta": -0.0243, "gamma": 0.0031, "vega": 0.023, "theta": -0.0403, "rho": -0.0014, "theo": 0.1666, "change": 0.03, "open": 0.18, "high": 0.19, "low": 0.12, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T15:50:01", "percent_change": 20.0, "prev_day_close": 0.149999998509884}, {"option": "NVDA260909C00187500", "bid": 26.25, "bid_size": 12.0, "ask": 34.6, "ask_size": 12.0, "iv": 0.4157, "open_interest": 25.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0037, "vega": 0.0264, "theta": -0.0446, "rho": 0.0495, "theo": 30.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-08-27T09:42:13", "percent_change": 0.0, "prev_day_close": 40.3249988555908}, {"option": "NVDA260909P00187500", "bid": 0.17, "bid_size": 84.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.4393, "open_interest": 45.0, "volume": 84.0, "delta": -0.0288, "gamma": 0.0038, "vega": 0.0265, "theta": -0.0446, "rho": -0.0017, "theo": 0.1931, "change": 0.01, "open": 0.18, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:56:24", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "NVDA260909C00190000", "bid": 24.1, "bid_size": 38.0, "ask": 32.15, "ask_size": 41.0, "iv": 0.4522, "open_interest": 21.0, "volume": 12.0, "delta": 0.9655, "gamma": 0.0046, "vega": 0.0308, "theta": -0.0496, "rho": 0.0499, "theo": 28.0223, "change": -7.775, "open": 33.9, "high": 33.9, "low": 30.1, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-08-28T13:19:34", "percent_change": -20.5281, "prev_day_close": 37.875}, {"option": "NVDA260909P00190000", "bid": 0.19, "bid_size": 50.0, "ask": 0.24, "ask_size": 182.0, "iv": 0.4173, "open_interest": 1155.0, "volume": 121.0, "delta": -0.0346, "gamma": 0.0046, "vega": 0.0308, "theta": -0.0497, "rho": -0.002, "theo": 0.2263, "change": 0.035, "open": 0.18, "high": 0.27, "low": 0.16, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:52:59", "percent_change": 17.9487, "prev_day_close": 0.195000000298023}, {"option": "NVDA260909C00192500", "bid": 21.55, "bid_size": 24.0, "ask": 28.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 16.0, "volume": 114.0, "delta": 0.9581, "gamma": 0.0056, "vega": 0.036, "theta": -0.0558, "rho": 0.0501, "theo": 25.5685, "change": -10.21, "open": 32.47, "high": 32.47, "low": 24.74, "tick": "down", "last_trade_price": 24.74, "last_trade_time": "2026-08-28T14:56:41", "percent_change": -29.2132, "prev_day_close": 34.9499988555908}, {"option": "NVDA260909P00192500", "bid": 0.23, "bid_size": 148.0, "ask": 0.28, "ask_size": 51.0, "iv": 0.3963, "open_interest": 29.0, "volume": 20.0, "delta": -0.042, "gamma": 0.0056, "vega": 0.0361, "theta": -0.0559, "rho": -0.0024, "theo": 0.2696, "change": 0.03, "open": 0.2, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:59:56", "percent_change": 13.0435, "prev_day_close": 0.229999996721745}, {"option": "NVDA260909C00195000", "bid": 22.45, "bid_size": 11.0, "ask": 23.65, "ask_size": 11.0, "iv": 0.3602, "open_interest": 20.0, "volume": 43.0, "delta": 0.9482, "gamma": 0.007, "vega": 0.0427, "theta": -0.0635, "rho": 0.0502, "theo": 23.1304, "change": -9.255, "open": 26.41, "high": 26.41, "low": 22.88, "tick": "no_change", "last_trade_price": 23.32, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -28.4114, "prev_day_close": 32.5750007629394}, {"option": "NVDA260909P00195000", "bid": 0.28, "bid_size": 52.0, "ask": 0.35, "ask_size": 41.0, "iv": 0.3778, "open_interest": 235.0, "volume": 236.0, "delta": -0.0519, "gamma": 0.007, "vega": 0.0428, "theta": -0.0636, "rho": -0.003, "theo": 0.3286, "change": 0.085, "open": 0.26, "high": 0.41, "low": 0.23, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:50:41", "percent_change": 34.6939, "prev_day_close": 0.244999997317791}, {"option": "NVDA260909C00197500", "bid": 20.05, "bid_size": 30.0, "ask": 21.2, "ask_size": 13.0, "iv": 0.3437, "open_interest": 62.0, "volume": 125.0, "delta": 0.9346, "gamma": 0.0088, "vega": 0.0512, "theta": -0.0733, "rho": 0.0501, "theo": 20.717, "change": -9.305, "open": 30.85, "high": 30.85, "low": 19.9, "tick": "no_change", "last_trade_price": 20.92, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -30.7858, "prev_day_close": 30.2250003814697}, {"option": "NVDA260909P00197500", "bid": 0.36, "bid_size": 47.0, "ask": 0.42, "ask_size": 20.0, "iv": 0.3589, "open_interest": 129.0, "volume": 149.0, "delta": -0.0656, "gamma": 0.0088, "vega": 0.0513, "theta": -0.0735, "rho": -0.0038, "theo": 0.4123, "change": 0.125, "open": 0.28, "high": 0.52, "low": 0.27, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 42.3729, "prev_day_close": 0.295000001788139}, {"option": "NVDA260909C00200000", "bid": 17.7, "bid_size": 54.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.3128, "open_interest": 69.0, "volume": 82.0, "delta": 0.9158, "gamma": 0.0112, "vega": 0.062, "theta": -0.086, "rho": 0.0496, "theo": 18.3417, "change": -10.49, "open": 24.25, "high": 27.49, "low": 17.99, "tick": "up", "last_trade_price": 18.51, "last_trade_time": "2026-08-28T15:59:31", "percent_change": -36.1724, "prev_day_close": 29.0}, {"option": "NVDA260909P00200000", "bid": 0.5, "bid_size": 5.0, "ask": 0.55, "ask_size": 82.0, "iv": 0.3464, "open_interest": 690.0, "volume": 380.0, "delta": -0.0845, "gamma": 0.0112, "vega": 0.0621, "theta": -0.0862, "rho": -0.0049, "theo": 0.5344, "change": 0.16, "open": 0.4, "high": 0.69, "low": 0.28, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 44.4444, "prev_day_close": 0.359999999403954}, {"option": "NVDA260909C00202500", "bid": 15.4, "bid_size": 114.0, "ask": 16.5, "ask_size": 121.0, "iv": 0.3247, "open_interest": 10.0, "volume": 81.0, "delta": 0.8896, "gamma": 0.0142, "vega": 0.0754, "theta": -0.102, "rho": 0.0487, "theo": 16.024, "change": -10.975, "open": 23.84, "high": 25.0, "low": 15.65, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-28T15:46:11", "percent_change": -41.2207, "prev_day_close": 26.625}, {"option": "NVDA260909P00202500", "bid": 0.66, "bid_size": 23.0, "ask": 0.74, "ask_size": 89.0, "iv": 0.333, "open_interest": 182.0, "volume": 343.0, "delta": -0.1107, "gamma": 0.0142, "vega": 0.0755, "theta": -0.1022, "rho": -0.0064, "theo": 0.7141, "change": 0.305, "open": 0.46, "high": 0.9, "low": 0.36, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 73.494, "prev_day_close": 0.41499999165535}, {"option": "NVDA260909C00205000", "bid": 12.95, "bid_size": 25.0, "ask": 14.25, "ask_size": 9.0, "iv": 0.3026, "open_interest": 118.0, "volume": 22.0, "delta": 0.8542, "gamma": 0.0178, "vega": 0.0913, "theta": -0.1211, "rho": 0.0472, "theo": 13.7893, "change": -10.89, "open": 20.35, "high": 20.35, "low": 13.41, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-08-28T15:52:22", "percent_change": -44.8148, "prev_day_close": 24.3000001907349}, {"option": "NVDA260909P00205000", "bid": 0.92, "bid_size": 5.0, "ask": 1.01, "ask_size": 6.0, "iv": 0.3232, "open_interest": 439.0, "volume": 681.0, "delta": -0.1463, "gamma": 0.0178, "vega": 0.0914, "theta": -0.1214, "rho": -0.0084, "theo": 0.9771, "change": 0.39, "open": 0.52, "high": 1.22, "low": 0.41, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:58:31", "percent_change": 70.9091, "prev_day_close": 0.549999997019768}, {"option": "NVDA260909C00207500", "bid": 11.15, "bid_size": 64.0, "ask": 12.05, "ask_size": 84.0, "iv": 0.3102, "open_interest": 62.0, "volume": 49.0, "delta": 0.8077, "gamma": 0.0218, "vega": 0.1088, "theta": -0.1424, "rho": 0.045, "theo": 11.6686, "change": -10.5, "open": 21.75, "high": 21.75, "low": 11.15, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-08-28T15:44:31", "percent_change": -47.836, "prev_day_close": 21.9499998092651}, {"option": "NVDA260909P00207500", "bid": 1.3, "bid_size": 10.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.3162, "open_interest": 174.0, "volume": 1537.0, "delta": -0.1929, "gamma": 0.0219, "vega": 0.1088, "theta": -0.1428, "rho": -0.011, "theo": 1.3545, "change": 0.715, "open": 0.7, "high": 1.66, "low": 0.58, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T15:59:11", "percent_change": 112.598, "prev_day_close": 0.634999990463257}, {"option": "NVDA260909C00210000", "bid": 9.5, "bid_size": 9.0, "ask": 10.0, "ask_size": 77.0, "iv": 0.3152, "open_interest": 375.0, "volume": 354.0, "delta": 0.7496, "gamma": 0.0258, "vega": 0.1262, "theta": -0.1638, "rho": 0.042, "theo": 9.6956, "change": -9.785, "open": 18.0, "high": 19.5, "low": 9.3, "tick": "no_change", "last_trade_price": 9.89, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -49.7332, "prev_day_close": 19.6750001907349}, {"option": "NVDA260909P00210000", "bid": 1.79, "bid_size": 1.0, "ask": 1.93, "ask_size": 10.0, "iv": 0.3104, "open_interest": 858.0, "volume": 1696.0, "delta": -0.2512, "gamma": 0.0259, "vega": 0.1262, "theta": -0.1645, "rho": -0.0142, "theo": 1.8801, "change": 0.965, "open": 0.9, "high": 2.26, "low": 0.68, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-08-28T15:58:26", "percent_change": 114.201, "prev_day_close": 0.844999998807907}, {"option": "NVDA260909C00212500", "bid": 7.7, "bid_size": 14.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3032, "open_interest": 170.0, "volume": 105.0, "delta": 0.6808, "gamma": 0.0294, "vega": 0.1414, "theta": -0.1828, "rho": 0.0384, "theo": 7.9024, "change": -9.18, "open": 16.4, "high": 16.4, "low": 7.53, "tick": "up", "last_trade_price": 8.22, "last_trade_time": "2026-08-28T15:55:55", "percent_change": -52.7586, "prev_day_close": 17.3999996185303}, {"option": "NVDA260909P00212500", "bid": 2.49, "bid_size": 3.0, "ask": 2.65, "ask_size": 46.0, "iv": 0.3072, "open_interest": 478.0, "volume": 377.0, "delta": -0.3204, "gamma": 0.0295, "vega": 0.1416, "theta": -0.1837, "rho": -0.0177, "theo": 2.5863, "change": 1.45, "open": 1.2, "high": 2.97, "low": 0.9, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-08-28T15:59:27", "percent_change": 136.792, "prev_day_close": 1.06000000238419}, {"option": "NVDA260909C00215000", "bid": 6.15, "bid_size": 18.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.3021, "open_interest": 580.0, "volume": 506.0, "delta": 0.6037, "gamma": 0.0319, "vega": 0.1523, "theta": -0.1964, "rho": 0.0343, "theo": 6.3151, "change": -8.65, "open": 14.41, "high": 15.55, "low": 6.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T15:59:54", "percent_change": -57.8595, "prev_day_close": 14.9499998092651}, {"option": "NVDA260909P00215000", "bid": 3.35, "bid_size": 67.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.3031, "open_interest": 903.0, "volume": 1314.0, "delta": -0.398, "gamma": 0.0321, "vega": 0.1524, "theta": -0.1977, "rho": -0.0217, "theo": 3.4996, "change": 1.89, "open": 1.36, "high": 4.03, "low": 1.14, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-28T15:58:54", "percent_change": 134.043, "prev_day_close": 1.4099999666214}, {"option": "NVDA260909C00217500", "bid": 4.8, "bid_size": 9.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.3007, "open_interest": 91.0, "volume": 802.0, "delta": 0.5221, "gamma": 0.0331, "vega": 0.1573, "theta": -0.2027, "rho": 0.0298, "theo": 4.9493, "change": -7.825, "open": 9.92, "high": 10.45, "low": 4.75, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T15:58:46", "percent_change": -60.3083, "prev_day_close": 12.9749999046326}, {"option": "NVDA260909P00217500", "bid": 4.5, "bid_size": 26.0, "ask": 4.75, "ask_size": 105.0, "iv": 0.3031, "open_interest": 359.0, "volume": 445.0, "delta": -0.4802, "gamma": 0.0334, "vega": 0.1572, "theta": -0.2044, "rho": -0.025, "theo": 4.6358, "change": 2.675, "open": 1.58, "high": 5.17, "low": 1.58, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-28T15:59:27", "percent_change": 144.205, "prev_day_close": 1.85500001907349}, {"option": "NVDA260909C00220000", "bid": 3.7, "bid_size": 1.0, "ask": 3.85, "ask_size": 2.0, "iv": 0.3004, "open_interest": 775.0, "volume": 3201.0, "delta": 0.4403, "gamma": 0.0327, "vega": 0.1558, "theta": -0.2007, "rho": 0.0252, "theo": 3.8084, "change": -7.3, "open": 10.15, "high": 11.0, "low": 3.6, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T15:59:43", "percent_change": -65.7658, "prev_day_close": 11.0999999046326}, {"option": "NVDA260909P00220000", "bid": 5.85, "bid_size": 66.0, "ask": 6.3, "ask_size": 148.0, "iv": 0.3154, "open_interest": 423.0, "volume": 1406.0, "delta": -0.5629, "gamma": 0.0331, "vega": 0.1553, "theta": -0.203, "rho": -0.0284, "theo": 5.9991, "change": 3.575, "open": 3.15, "high": 6.61, "low": 2.07, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-28T15:59:43", "percent_change": 147.423, "prev_day_close": 2.42499995231628}, {"option": "NVDA260909C00222500", "bid": 2.77, "bid_size": 1.0, "ask": 2.93, "ask_size": 29.0, "iv": 0.3022, "open_interest": 380.0, "volume": 1689.0, "delta": 0.3625, "gamma": 0.031, "vega": 0.1483, "theta": -0.1911, "rho": 0.0208, "theo": 2.8834, "change": -6.355, "open": 7.85, "high": 7.87, "low": 2.75, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -68.5175, "prev_day_close": 9.27500009536743}, {"option": "NVDA260909P00222500", "bid": 6.4, "bid_size": 184.0, "ask": 8.7, "ask_size": 317.0, "iv": 0.3119, "open_interest": 294.0, "volume": 591.0, "delta": -0.6418, "gamma": 0.0314, "vega": 0.1474, "theta": -0.1941, "rho": -0.031, "theo": 7.5802, "change": 4.225, "open": 3.3, "high": 8.0, "low": 2.92, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-28T15:59:36", "percent_change": 133.071, "prev_day_close": 3.17499995231628}, {"option": "NVDA260909C00225000", "bid": 2.05, "bid_size": 2.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.3039, "open_interest": 580.0, "volume": 3223.0, "delta": 0.2921, "gamma": 0.0281, "vega": 0.1361, "theta": -0.1756, "rho": 0.0167, "theo": 2.1548, "change": -5.51, "open": 6.28, "high": 7.77, "low": 2.04, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -71.5584, "prev_day_close": 7.70000004768372}, {"option": "NVDA260909P00225000", "bid": 9.05, "bid_size": 131.0, "ask": 9.65, "ask_size": 264.0, "iv": 0.3072, "open_interest": 490.0, "volume": 1009.0, "delta": -0.7134, "gamma": 0.0287, "vega": 0.1345, "theta": -0.1792, "rho": -0.0323, "theo": 9.3603, "change": 4.925, "open": 4.6, "high": 10.0, "low": 3.6, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-28T15:59:19", "percent_change": 120.859, "prev_day_close": 4.07500004768372}, {"option": "NVDA260909C00227500", "bid": 1.52, "bid_size": 2.0, "ask": 1.61, "ask_size": 4.0, "iv": 0.3089, "open_interest": 788.0, "volume": 3318.0, "delta": 0.2313, "gamma": 0.0246, "vega": 0.1209, "theta": -0.1565, "rho": 0.0132, "theo": 1.5962, "change": -4.725, "open": 6.1, "high": 6.8, "low": 1.52, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -74.7036, "prev_day_close": 6.32500004768372}, {"option": "NVDA260909P00227500", "bid": 10.9, "bid_size": 33.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.3018, "open_interest": 243.0, "volume": 329.0, "delta": -0.7755, "gamma": 0.0253, "vega": 0.1185, "theta": -0.1607, "rho": -0.0323, "theo": 11.3131, "change": 5.85, "open": 5.75, "high": 11.63, "low": 4.8, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T15:57:00", "percent_change": 113.592, "prev_day_close": 5.15000009536743}, {"option": "NVDA260909C00230000", "bid": 1.12, "bid_size": 8.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.3144, "open_interest": 9373.0, "volume": 5271.0, "delta": 0.1808, "gamma": 0.021, "vega": 0.1047, "theta": -0.1361, "rho": 0.0104, "theo": 1.1784, "change": -3.9, "open": 4.5, "high": 5.21, "low": 1.12, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -77.2277, "prev_day_close": 5.04999995231628}, {"option": "NVDA260909P00230000", "bid": 12.8, "bid_size": 121.0, "ask": 13.65, "ask_size": 77.0, "iv": 0.2971, "open_interest": 241.0, "volume": 521.0, "delta": -0.8274, "gamma": 0.0216, "vega": 0.1012, "theta": -0.1407, "rho": -0.0309, "theo": 13.4092, "change": 7.065, "open": 7.2, "high": 14.0, "low": 5.8, "tick": "up", "last_trade_price": 13.49, "last_trade_time": "2026-08-28T15:59:45", "percent_change": 109.961, "prev_day_close": 6.42499995231628}, {"option": "NVDA260909C00232500", "bid": 0.82, "bid_size": 4.0, "ask": 0.9, "ask_size": 4.0, "iv": 0.3206, "open_interest": 2428.0, "volume": 1352.0, "delta": 0.1403, "gamma": 0.0174, "vega": 0.089, "theta": -0.1164, "rho": 0.008, "theo": 0.872, "change": -3.2, "open": 3.5, "high": 4.25, "low": 0.83, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T15:59:11", "percent_change": -79.0123, "prev_day_close": 4.04999995231628}, {"option": "NVDA260909P00232500", "bid": 14.95, "bid_size": 81.0, "ask": 15.95, "ask_size": 67.0, "iv": 0.3004, "open_interest": 14.0, "volume": 8.0, "delta": -0.8691, "gamma": 0.0181, "vega": 0.084, "theta": -0.1211, "rho": -0.0286, "theo": 15.6187, "change": 8.17, "open": 10.68, "high": 15.97, "low": 9.3, "tick": "up", "last_trade_price": 15.97, "last_trade_time": "2026-08-28T15:11:36", "percent_change": 104.744, "prev_day_close": 7.7999997138977}, {"option": "NVDA260909C00235000", "bid": 0.62, "bid_size": 1.0, "ask": 0.69, "ask_size": 11.0, "iv": 0.3295, "open_interest": 2565.0, "volume": 4806.0, "delta": 0.1087, "gamma": 0.0143, "vega": 0.0747, "theta": -0.0985, "rho": 0.0062, "theo": 0.6506, "change": -2.515, "open": 2.7, "high": 3.0, "low": 0.62, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-28T15:59:29", "percent_change": -79.2126, "prev_day_close": 3.17499995231628}, {"option": "NVDA260909P00235000", "bid": 17.25, "bid_size": 18.0, "ask": 19.2, "ask_size": 59.0, "iv": 0.3704, "open_interest": 5.0, "volume": 4.0, "delta": -0.9016, "gamma": 0.0148, "vega": 0.068, "theta": -0.1029, "rho": -0.0249, "theo": 17.9143, "change": 3.45, "open": 10.25, "high": 12.9, "low": 10.25, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-28T11:50:29", "percent_change": 36.5079, "prev_day_close": 9.44999980926514}, {"option": "NVDA260909C00237500", "bid": 0.46, "bid_size": 10.0, "ask": 0.53, "ask_size": 11.0, "iv": 0.3375, "open_interest": 227.0, "volume": 463.0, "delta": 0.0846, "gamma": 0.0116, "vega": 0.0623, "theta": -0.083, "rho": 0.0048, "theo": 0.4916, "change": -1.935, "open": 1.99, "high": 2.46, "low": 0.47, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:51:46", "percent_change": -79.4661, "prev_day_close": 2.43499994277954}, {"option": "NVDA260909P00237500", "bid": 19.6, "bid_size": 19.0, "ask": 20.55, "ask_size": 11.0, "iv": 0.2912, "open_interest": 12.0, "volume": 102.0, "delta": -0.9263, "gamma": 0.012, "vega": 0.0561, "theta": -0.0868, "rho": -0.0213, "theo": 20.2718, "change": 8.075, "open": 13.6, "high": 19.25, "low": 13.6, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-08-28T13:15:53", "percent_change": 72.2595, "prev_day_close": 11.1750001907349}, {"option": "NVDA260909C00240000", "bid": 0.37, "bid_size": 5.0, "ask": 0.4, "ask_size": 540.0, "iv": 0.3474, "open_interest": 13035.0, "volume": 72304.0, "delta": 0.0663, "gamma": 0.0094, "vega": 0.0518, "theta": -0.0701, "rho": 0.0038, "theo": 0.3771, "change": -1.445, "open": 1.54, "high": 1.85, "low": 0.34, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -78.7466, "prev_day_close": 1.83499997854233}, {"option": "NVDA260909P00240000", "bid": 22.0, "bid_size": 60.0, "ask": 24.1, "ask_size": 60.0, "iv": 0.414, "open_interest": 11.0, "volume": 43.0, "delta": -0.9448, "gamma": 0.0096, "vega": 0.0443, "theta": -0.0725, "rho": -0.02, "theo": 22.675, "change": 9.04, "open": 15.45, "high": 22.24, "low": 15.45, "tick": "up", "last_trade_price": 22.24, "last_trade_time": "2026-08-28T15:55:17", "percent_change": 68.4848, "prev_day_close": 13.1999998092651}, {"option": "NVDA260909C00242500", "bid": 0.29, "bid_size": 1.0, "ask": 0.33, "ask_size": 16.0, "iv": 0.3593, "open_interest": 223.0, "volume": 282.0, "delta": 0.0524, "gamma": 0.0076, "vega": 0.0432, "theta": -0.0593, "rho": 0.003, "theo": 0.2938, "change": -1.035, "open": 0.95, "high": 1.42, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:57:25", "percent_change": -75.8242, "prev_day_close": 1.36500000953674}, {"option": "NVDA260909P00242500", "bid": 24.4, "bid_size": 60.0, "ask": 26.6, "ask_size": 33.0, "iv": 0.4374, "open_interest": 5.0, "volume": 5.0, "delta": -0.9586, "gamma": 0.0076, "vega": 0.034, "theta": -0.0602, "rho": -0.0155, "theo": 25.1078, "change": 9.75, "open": 16.75, "high": 25.1, "low": 16.75, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 63.5179, "prev_day_close": 15.3500003814697}, {"option": "NVDA260909C00245000", "bid": 0.21, "bid_size": 10.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.3678, "open_interest": 2295.0, "volume": 229.0, "delta": 0.0419, "gamma": 0.0062, "vega": 0.0362, "theta": -0.0505, "rho": 0.0024, "theo": 0.2324, "change": -0.825, "open": 0.88, "high": 1.0, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:46:14", "percent_change": -78.9474, "prev_day_close": 1.04499998688698}, {"option": "NVDA260909P00245000", "bid": 23.3, "bid_size": 19.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 19.0, "volume": 7.0, "delta": -0.9688, "gamma": 0.006, "vega": 0.0284, "theta": -0.0498, "rho": -0.0146, "theo": 27.5605, "change": 10.45, "open": 18.7, "high": 27.95, "low": 18.7, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-08-28T15:52:51", "percent_change": 59.7143, "prev_day_close": 17.5}, {"option": "NVDA260909C00247500", "bid": 0.18, "bid_size": 1.0, "ask": 0.22, "ask_size": 5.0, "iv": 0.3807, "open_interest": 318.0, "volume": 493.0, "delta": 0.0338, "gamma": 0.005, "vega": 0.0304, "theta": -0.0432, "rho": 0.0019, "theo": 0.1865, "change": -0.63, "open": 0.55, "high": 0.68, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:52:17", "percent_change": -76.8293, "prev_day_close": 0.819999992847443}, {"option": "NVDA260909P00247500", "bid": 25.85, "bid_size": 30.0, "ask": 32.2, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 4.0, "delta": -0.9764, "gamma": 0.0048, "vega": 0.021, "theta": -0.0408, "rho": -0.0107, "theo": 30.0284, "change": 6.25, "open": 22.68, "high": 28.85, "low": 22.68, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-28T12:46:21", "percent_change": 31.6456, "prev_day_close": 19.75}, {"option": "NVDA260909C00250000", "bid": 0.14, "bid_size": 10.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.3883, "open_interest": 8753.0, "volume": 5809.0, "delta": 0.0276, "gamma": 0.0041, "vega": 0.0257, "theta": -0.0372, "rho": 0.0016, "theo": 0.1515, "change": -0.455, "open": 0.47, "high": 0.55, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:58:19", "percent_change": -75.2066, "prev_day_close": 0.604999989271164}, {"option": "NVDA260909P00250000", "bid": 28.35, "bid_size": 32.0, "ask": 36.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 22.0, "volume": 14.0, "delta": -0.982, "gamma": 0.0038, "vega": 0.0178, "theta": -0.0333, "rho": -0.0099, "theo": 32.5047, "change": 3.125, "open": 23.8, "high": 25.0, "low": 21.9, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-08-28T10:02:35", "percent_change": 14.2857, "prev_day_close": 21.875}, {"option": "NVDA260909C00252500", "bid": 0.11, "bid_size": 12.0, "ask": 0.16, "ask_size": 9.0, "iv": 0.4026, "open_interest": 0.0, "volume": 11.0, "delta": 0.0227, "gamma": 0.0034, "vega": 0.0218, "theta": -0.0322, "rho": 0.0013, "theo": 0.1245, "change": 0.12, "open": 0.24, "high": 0.24, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:11:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260909P00252500", "bid": 30.75, "bid_size": 12.0, "ask": 39.25, "ask_size": 12.0, "iv": 0.4067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.003, "vega": 0.0132, "theta": -0.0271, "rho": -0.0066, "theo": 34.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260909C00255000", "bid": 0.09, "bid_size": 10.0, "ask": 0.13, "ask_size": 6.0, "iv": 0.4122, "open_interest": 114.0, "volume": 59.0, "delta": 0.0188, "gamma": 0.0028, "vega": 0.0187, "theta": -0.028, "rho": 0.0011, "theo": 0.1034, "change": -0.25, "open": 0.17, "high": 0.2, "low": 0.08, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:57:25", "percent_change": -69.4444, "prev_day_close": 0.359999999403954}, {"option": "NVDA260909P00255000", "bid": 33.3, "bid_size": 20.0, "ask": 41.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9894, "gamma": 0.0024, "vega": 0.0108, "theta": -0.0219, "rho": -0.0063, "theo": 37.4766, "change": 2.275, "open": 30.45, "high": 30.45, "low": 29.7, "tick": "down", "last_trade_price": 29.7, "last_trade_time": "2026-08-28T10:24:44", "percent_change": 8.29535, "prev_day_close": 27.4250001907349}, {"option": "NVDA260909C00260000", "bid": 0.05, "bid_size": 41.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.4278, "open_interest": 295.0, "volume": 152.0, "delta": 0.0133, "gamma": 0.002, "vega": 0.0138, "theta": -0.0215, "rho": 0.0008, "theo": 0.0734, "change": -0.11, "open": 0.15, "high": 0.19, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:33:02", "percent_change": -57.8947, "prev_day_close": 0.189999997615814}, {"option": "NVDA260909P00260000", "bid": 38.3, "bid_size": 16.0, "ask": 46.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9936, "gamma": 0.0015, "vega": 0.0064, "theta": -0.0144, "rho": -0.0036, "theo": 42.4613, "change": -0.425, "open": 34.68, "high": 34.68, "low": 32.4, "tick": "down", "last_trade_price": 32.4, "last_trade_time": "2026-08-28T10:28:45", "percent_change": -1.29474, "prev_day_close": 32.8249998092651}, {"option": "NVDA260909C00265000", "bid": 0.03, "bid_size": 40.0, "ask": 0.06, "ask_size": 4.0, "iv": 0.4426, "open_interest": 222.0, "volume": 6.0, "delta": 0.0096, "gamma": 0.0014, "vega": 0.0105, "theta": -0.0169, "rho": 0.0005, "theo": 0.0538, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T13:02:25", "percent_change": -69.2308, "prev_day_close": 0.130000002682209}, {"option": "NVDA260909P00265000", "bid": 43.25, "bid_size": 13.0, "ask": 51.9, "ask_size": 13.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.001, "vega": 0.0047, "theta": -0.0093, "rho": -0.0033, "theo": 47.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NVDA260909C00270000", "bid": 0.01, "bid_size": 113.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4582, "open_interest": 106.0, "volume": 35.0, "delta": 0.0072, "gamma": 0.0011, "vega": 0.0081, "theta": -0.0134, "rho": 0.0004, "theo": 0.0405, "change": -0.055, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:21:45", "percent_change": -64.7059, "prev_day_close": 0.0849999990314245}, {"option": "NVDA260909P00270000", "bid": 48.05, "bid_size": 13.0, "ask": 54.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0062, "rho": -0.0017, "theo": 52.4483, "change": -0.575, "open": 45.75, "high": 45.75, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-28T10:48:59", "percent_change": -1.34424, "prev_day_close": 42.7749996185303}, {"option": "NVDA260909C00275000", "bid": 0.01, "bid_size": 16.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.4925, "open_interest": 26.0, "volume": 16.0, "delta": 0.0055, "gamma": 0.0008, "vega": 0.0064, "theta": -0.0109, "rho": 0.0003, "theo": 0.0312, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:44:57", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "NVDA260909P00275000", "bid": 53.3, "bid_size": 13.0, "ask": 61.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0021, "theta": -0.004, "rho": -0.0015, "theo": 57.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0750007629394}, {"option": "NVDA260909C00280000", "bid": 0.01, "bid_size": 6.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.5162, "open_interest": 205.0, "volume": 3.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0089, "rho": 0.0002, "theo": 0.0245, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:54:56", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "NVDA260909P00280000", "bid": 58.3, "bid_size": 13.0, "ask": 66.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0027, "rho": -0.0007, "theo": 62.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "NVDA260909C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 20.0, "iv": 0.5365, "open_interest": 94.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0041, "theta": -0.0074, "rho": 0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T15:48:22", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVDA260909P00285000", "bid": 63.3, "bid_size": 13.0, "ask": 71.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0018, "rho": -0.0007, "theo": 67.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "NVDA260909C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.5522, "open_interest": 106.0, "volume": 100.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0062, "rho": 0.0001, "theo": 0.0159, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:46:15", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260909P00290000", "bid": 68.3, "bid_size": 13.0, "ask": 76.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0012, "rho": -0.0003, "theo": 72.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8999977111816}, {"option": "NVDA260909C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 95.0, "iv": 0.5817, "open_interest": 11.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0053, "rho": 0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:49:43", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "NVDA260909P00295000", "bid": 73.3, "bid_size": 13.0, "ask": 81.7, "ask_size": 12.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0008, "rho": -0.0002, "theo": 77.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "NVDA260909C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 11.0, "iv": 0.6105, "open_interest": 59.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0045, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:50:22", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "NVDA260909P00300000", "bid": 78.25, "bid_size": 12.0, "ask": 86.8, "ask_size": 12.0, "iv": 0.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0006, "rho": -0.0002, "theo": 82.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.875}, {"option": "NVDA260909C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 0.6663, "open_interest": 7.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0034, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T11:11:28", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909P00310000", "bid": 88.3, "bid_size": 13.0, "ask": 96.65, "ask_size": 12.0, "iv": 0.8073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": -0.0001, "theo": 92.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-08-27T14:12:06", "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "NVDA260909C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 12.0, "iv": 0.7198, "open_interest": 2.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0026, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-26T14:00:02", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909P00320000", "bid": 98.3, "bid_size": 13.0, "ask": 106.75, "ask_size": 13.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 102.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.6999969482422}, {"option": "NVDA260909C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 0.7455, "open_interest": 13.0, "volume": 6.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0009, "theta": -0.002, "rho": 0.0, "theo": 0.0043, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:13:16", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260909P00330000", "bid": 108.3, "bid_size": 5.0, "ask": 116.65, "ask_size": 13.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 112.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.049999237061}, {"option": "NVDA260909C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.7937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0016, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909P00340000", "bid": 118.3, "bid_size": 12.0, "ask": 126.65, "ask_size": 3.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.699996948242}, {"option": "NVDA260909C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 0.8402, "open_interest": 1.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0026, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T13:48:07", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "NVDA260909P00350000", "bid": 128.3, "bid_size": 12.0, "ask": 136.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.699996948242}, {"option": "NVDA260909C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 9.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909P00360000", "bid": 138.3, "bid_size": 12.0, "ask": 146.65, "ask_size": 12.0, "iv": 1.0946, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.699996948242}, {"option": "NVDA260909C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 0.9284, "open_interest": 2.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0017, "change": -0.035, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:37:24", "percent_change": -77.7778, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909P00370000", "bid": 148.3, "bid_size": 13.0, "ask": 156.7, "ask_size": 13.0, "iv": 1.1934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.299995422363}, {"option": "NVDA260909C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 7.0, "iv": 0.9705, "open_interest": 2.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:18:32", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "NVDA260909P00380000", "bid": 158.3, "bid_size": 13.0, "ask": 166.7, "ask_size": 13.0, "iv": 1.2448, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "NVDA260909C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.9609, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:49:50", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260909P00390000", "bid": 168.3, "bid_size": 12.0, "ask": 176.7, "ask_size": 12.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "NVDA260911C00050000", "bid": 163.65, "bid_size": 11.0, "ask": 171.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0137, "theo": 167.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.75, "last_trade_time": "2026-08-19T10:41:19", "percent_change": 0.0, "prev_day_close": 177.799995422363}, {"option": "NVDA260911P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.2663, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-04T10:51:10", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00055000", "bid": 158.65, "bid_size": 11.0, "ask": 166.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.015, "theo": 162.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.899993896484}, {"option": "NVDA260911P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.122, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-11T11:48:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00060000", "bid": 153.65, "bid_size": 11.0, "ask": 161.65, "ask_size": 11.0, "iv": 2.5132, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0164, "theo": 157.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.94, "last_trade_time": "2026-08-18T14:26:37", "percent_change": 0.0, "prev_day_close": 167.574996948242}, {"option": "NVDA260911P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.9906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00065000", "bid": 148.65, "bid_size": 11.0, "ask": 156.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0178, "theo": 152.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.824996948242}, {"option": "NVDA260911P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.8699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00070000", "bid": 143.65, "bid_size": 11.0, "ask": 151.55, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0013, "rho": 0.0191, "theo": 147.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.3, "last_trade_time": "2026-08-03T10:39:08", "percent_change": 0.0, "prev_day_close": 157.599998474121}, {"option": "NVDA260911P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 8.0, "iv": 1.7584, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T10:45:14", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00075000", "bid": 138.65, "bid_size": 11.0, "ask": 146.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0016, "rho": 0.0205, "theo": 142.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.724998474121}, {"option": "NVDA260911P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 14.0, "iv": 1.744, "open_interest": 13.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T10:25:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00080000", "bid": 133.9, "bid_size": 11.0, "ask": 141.55, "ask_size": 10.0, "iv": 1.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0018, "rho": 0.0219, "theo": 137.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "NVDA260911P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.6421, "open_interest": 3.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0021, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T15:34:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00085000", "bid": 128.95, "bid_size": 12.0, "ask": 133.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 21.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0022, "rho": 0.0232, "theo": 132.6699, "change": -9.13, "open": 139.81, "high": 139.82, "low": 133.27, "tick": "down", "last_trade_price": 133.27, "last_trade_time": "2026-08-28T14:05:34", "percent_change": -6.41152, "prev_day_close": 142.400001525879}, {"option": "NVDA260911P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.5464, "open_interest": 25.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T13:21:52", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00090000", "bid": 123.95, "bid_size": 12.0, "ask": 131.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 14.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0006, "theta": -0.0025, "rho": 0.0246, "theo": 127.6768, "change": -6.175, "open": 131.15, "high": 131.45, "low": 131.15, "tick": "up", "last_trade_price": 131.45, "last_trade_time": "2026-08-28T12:50:59", "percent_change": -4.48683, "prev_day_close": 137.625}, {"option": "NVDA260911P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.4563, "open_interest": 20.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T10:50:28", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00095000", "bid": 118.85, "bid_size": 12.0, "ask": 126.6, "ask_size": 13.0, "iv": 1.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0007, "theta": -0.0029, "rho": 0.026, "theo": 122.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.574996948242}, {"option": "NVDA260911P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.371, "open_interest": 23.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-24T09:57:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00100000", "bid": 113.9, "bid_size": 8.0, "ask": 121.6, "ask_size": 9.0, "iv": 1.5586, "open_interest": 2.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": -0.0034, "rho": 0.0274, "theo": 117.6912, "change": -7.82, "open": 119.43, "high": 119.43, "low": 119.43, "tick": "up", "last_trade_price": 119.43, "last_trade_time": "2026-08-28T14:05:34", "percent_change": -6.14538, "prev_day_close": 127.25}, {"option": "NVDA260911P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.29, "open_interest": 12.0, "volume": 32.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.001, "theta": -0.0038, "rho": -0.0001, "theo": 0.0099, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:20:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260911C00105000", "bid": 108.75, "bid_size": 12.0, "ask": 116.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": -0.0039, "rho": 0.0287, "theo": 112.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-08-27T14:27:11", "percent_change": 0.0, "prev_day_close": 122.649997711182}, {"option": "NVDA260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.213, "open_interest": 3.0, "volume": 231.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0012, "theta": -0.0044, "rho": -0.0001, "theo": 0.0116, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:03:19", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260911C00110000", "bid": 103.9, "bid_size": 11.0, "ask": 111.6, "ask_size": 11.0, "iv": 1.3511, "open_interest": 4.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0045, "rho": 0.0301, "theo": 107.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.51, "last_trade_time": "2026-08-27T10:12:31", "percent_change": 0.0, "prev_day_close": 117.625}, {"option": "NVDA260911P00110000", "bid": 0.01, "bid_size": 8.0, "ask": 0.02, "ask_size": 51.0, "iv": 1.1791, "open_interest": 352.0, "volume": 413.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0051, "rho": -0.0001, "theo": 0.0137, "change": -0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:17:25", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260911C00115000", "bid": 98.8, "bid_size": 11.0, "ask": 106.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0052, "rho": 0.0315, "theo": 102.7146, "change": -2.785, "open": 110.04, "high": 110.04, "low": 110.04, "tick": "down", "last_trade_price": 110.04, "last_trade_time": "2026-08-28T10:26:16", "percent_change": -2.46843, "prev_day_close": 112.825000762939}, {"option": "NVDA260911P00115000", "bid": 0.01, "bid_size": 12.0, "ask": 0.02, "ask_size": 83.0, "iv": 1.1065, "open_interest": 2048.0, "volume": 213.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0058, "rho": -0.0001, "theo": 0.0161, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:20:56", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911C00120000", "bid": 93.95, "bid_size": 16.0, "ask": 101.6, "ask_size": 12.0, "iv": 1.2188, "open_interest": 41.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0018, "theta": -0.006, "rho": 0.0328, "theo": 97.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.4, "last_trade_time": "2026-08-27T10:27:32", "percent_change": 0.0, "prev_day_close": 107.5}, {"option": "NVDA260911P00120000", "bid": 0.01, "bid_size": 13.0, "ask": 0.04, "ask_size": 14.0, "iv": 1.0864, "open_interest": 1131.0, "volume": 37.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0067, "rho": -0.0001, "theo": 0.019, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:36:08", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260911C00125000", "bid": 88.95, "bid_size": 11.0, "ask": 96.65, "ask_size": 13.0, "iv": 1.1733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0069, "rho": 0.0342, "theo": 92.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.71, "last_trade_time": "2026-08-27T10:23:28", "percent_change": 0.0, "prev_day_close": 102.599998474121}, {"option": "NVDA260911P00125000", "bid": 0.01, "bid_size": 73.0, "ask": 0.04, "ask_size": 76.0, "iv": 1.0167, "open_interest": 1207.0, "volume": 527.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0076, "rho": -0.0001, "theo": 0.0223, "change": 0.015, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T13:42:50", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260911C00130000", "bid": 83.8, "bid_size": 12.0, "ask": 91.65, "ask_size": 11.0, "iv": 0.8544, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0027, "theta": -0.008, "rho": 0.0356, "theo": 87.7417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "NVDA260911P00130000", "bid": 0.02, "bid_size": 33.0, "ask": 0.04, "ask_size": 138.0, "iv": 0.9667, "open_interest": 1946.0, "volume": 5106.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.003, "theta": -0.0088, "rho": -0.0002, "theo": 0.0263, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:58:10", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260911C00135000", "bid": 78.95, "bid_size": 4.0, "ask": 86.65, "ask_size": 14.0, "iv": 1.0066, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0092, "rho": 0.0369, "theo": 82.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.06, "last_trade_time": "2026-08-06T12:15:48", "percent_change": 0.0, "prev_day_close": 92.7250022888184}, {"option": "NVDA260911P00135000", "bid": 0.02, "bid_size": 87.0, "ask": 0.04, "ask_size": 50.0, "iv": 0.901, "open_interest": 1867.0, "volume": 563.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0036, "theta": -0.01, "rho": -0.0002, "theo": 0.0311, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:20:17", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260911C00140000", "bid": 73.85, "bid_size": 11.0, "ask": 81.65, "ask_size": 12.0, "iv": 0.8136, "open_interest": 16.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.004, "theta": -0.0106, "rho": 0.0383, "theo": 77.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.5, "last_trade_time": "2026-08-27T11:14:05", "percent_change": 0.0, "prev_day_close": 87.5500030517578}, {"option": "NVDA260911P00140000", "bid": 0.03, "bid_size": 21.0, "ask": 0.05, "ask_size": 98.0, "iv": 0.8626, "open_interest": 2303.0, "volume": 110.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0043, "theta": -0.0115, "rho": -0.0003, "theo": 0.0368, "change": 0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T11:12:09", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260911C00145000", "bid": 68.85, "bid_size": 12.0, "ask": 76.7, "ask_size": 12.0, "iv": 0.8065, "open_interest": 6.0, "volume": 5.0, "delta": 0.9963, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0122, "rho": 0.0397, "theo": 72.7752, "change": -6.11, "open": 76.44, "high": 76.44, "low": 76.44, "tick": "up", "last_trade_price": 76.44, "last_trade_time": "2026-08-28T12:37:20", "percent_change": -7.40158, "prev_day_close": 82.5500030517578}, {"option": "NVDA260911P00145000", "bid": 0.03, "bid_size": 52.0, "ask": 0.05, "ask_size": 54.0, "iv": 0.7995, "open_interest": 443.0, "volume": 32.0, "delta": -0.0041, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0132, "rho": -0.0003, "theo": 0.0436, "change": 0.015, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:39:10", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA260911C00150000", "bid": 64.0, "bid_size": 24.0, "ask": 71.7, "ask_size": 42.0, "iv": 0.8395, "open_interest": 18.0, "volume": 20.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0141, "rho": 0.041, "theo": 67.7886, "change": -10.675, "open": 68.75, "high": 68.75, "low": 67.25, "tick": "down", "last_trade_price": 67.25, "last_trade_time": "2026-08-28T15:19:35", "percent_change": -13.6991, "prev_day_close": 77.9249992370606}, {"option": "NVDA260911P00150000", "bid": 0.05, "bid_size": 10.0, "ask": 0.06, "ask_size": 70.0, "iv": 0.7648, "open_interest": 4011.0, "volume": 145.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0063, "theta": -0.0151, "rho": -0.0004, "theo": 0.0518, "change": 0.005, "open": 0.05, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:42:30", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260911C00155000", "bid": 59.05, "bid_size": 12.0, "ask": 66.7, "ask_size": 16.0, "iv": 0.7898, "open_interest": 10.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0072, "theta": -0.0162, "rho": 0.0424, "theo": 62.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.73, "last_trade_time": "2026-08-19T15:25:28", "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "NVDA260911P00155000", "bid": 0.05, "bid_size": 30.0, "ask": 0.07, "ask_size": 119.0, "iv": 0.7106, "open_interest": 967.0, "volume": 51.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0077, "theta": -0.0174, "rho": -0.0005, "theo": 0.0618, "change": 0.015, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T10:03:51", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "NVDA260911C00160000", "bid": 54.05, "bid_size": 44.0, "ask": 61.75, "ask_size": 46.0, "iv": 0.7385, "open_interest": 348.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0007, "vega": 0.0086, "theta": -0.0187, "rho": 0.0437, "theo": 57.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.33, "last_trade_time": "2026-08-27T10:10:09", "percent_change": 0.0, "prev_day_close": 67.4249992370606}, {"option": "NVDA260911P00160000", "bid": 0.06, "bid_size": 170.0, "ask": 0.08, "ask_size": 64.0, "iv": 0.6627, "open_interest": 392.0, "volume": 30.0, "delta": -0.008, "gamma": 0.0008, "vega": 0.0094, "theta": -0.02, "rho": -0.0006, "theo": 0.0742, "change": -0.015, "open": 0.08, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:55:19", "percent_change": -20.0, "prev_day_close": 0.0749999992549419}, {"option": "NVDA260911C00165000", "bid": 49.0, "bid_size": 14.0, "ask": 56.75, "ask_size": 15.0, "iv": 0.6514, "open_interest": 51.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.001, "vega": 0.0109, "theta": -0.0217, "rho": 0.0449, "theo": 52.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.45, "last_trade_time": "2026-08-27T10:07:34", "percent_change": 0.0, "prev_day_close": 62.8500022888184}, {"option": "NVDA260911P00165000", "bid": 0.08, "bid_size": 156.0, "ask": 0.1, "ask_size": 162.0, "iv": 0.6226, "open_interest": 492.0, "volume": 36.0, "delta": -0.01, "gamma": 0.001, "vega": 0.0115, "theta": -0.023, "rho": -0.0008, "theo": 0.0896, "change": 0.01, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:46:47", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "NVDA260911C00170000", "bid": 44.3, "bid_size": 51.0, "ask": 51.8, "ask_size": 42.0, "iv": 0.6762, "open_interest": 190.0, "volume": 6.0, "delta": 0.9881, "gamma": 0.0013, "vega": 0.0133, "theta": -0.0253, "rho": 0.0464, "theo": 47.8653, "change": -10.335, "open": 49.13, "high": 49.13, "low": 47.38, "tick": "up", "last_trade_price": 47.59, "last_trade_time": "2026-08-28T15:14:39", "percent_change": -17.842, "prev_day_close": 57.9249992370606}, {"option": "NVDA260911P00170000", "bid": 0.1, "bid_size": 59.0, "ask": 0.12, "ask_size": 157.0, "iv": 0.5783, "open_interest": 606.0, "volume": 428.0, "delta": -0.0128, "gamma": 0.0013, "vega": 0.0143, "theta": -0.0267, "rho": -0.001, "theo": 0.1094, "change": -0.01, "open": 0.1, "high": 0.14, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:58:38", "percent_change": -8.33333, "prev_day_close": 0.119999997317791}, {"option": "NVDA260911C00175000", "bid": 39.15, "bid_size": 20.0, "ask": 46.8, "ask_size": 20.0, "iv": 0.576, "open_interest": 74.0, "volume": 1.0, "delta": 0.9845, "gamma": 0.0017, "vega": 0.0171, "theta": -0.0296, "rho": 0.0475, "theo": 42.8948, "change": -5.595, "open": 48.53, "high": 48.53, "low": 48.53, "tick": "down", "last_trade_price": 48.53, "last_trade_time": "2026-08-28T11:47:57", "percent_change": -10.3372, "prev_day_close": 54.125}, {"option": "NVDA260911P00175000", "bid": 0.13, "bid_size": 9.0, "ask": 0.14, "ask_size": 6.0, "iv": 0.5339, "open_interest": 1818.0, "volume": 706.0, "delta": -0.0167, "gamma": 0.0018, "vega": 0.0179, "theta": -0.0312, "rho": -0.0013, "theo": 0.1354, "change": -0.005, "open": 0.13, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:57:15", "percent_change": -3.44828, "prev_day_close": 0.145000003278255}, {"option": "NVDA260911C00180000", "bid": 34.35, "bid_size": 93.0, "ask": 41.85, "ask_size": 110.0, "iv": 0.5546, "open_interest": 673.0, "volume": 34.0, "delta": 0.9794, "gamma": 0.0024, "vega": 0.0213, "theta": -0.035, "rho": 0.0488, "theo": 37.9337, "change": -9.375, "open": 40.77, "high": 40.77, "low": 37.6, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-28T15:33:39", "percent_change": -19.7889, "prev_day_close": 47.375}, {"option": "NVDA260911P00180000", "bid": 0.16, "bid_size": 188.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.4884, "open_interest": 2567.0, "volume": 562.0, "delta": -0.022, "gamma": 0.0025, "vega": 0.0228, "theta": -0.0367, "rho": -0.0017, "theo": 0.1705, "change": 0.01, "open": 0.18, "high": 0.21, "low": 0.15, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:54:52", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "NVDA260911C00185000", "bid": 29.4, "bid_size": 117.0, "ask": 36.1, "ask_size": 171.0, "iv": 0.0, "open_interest": 187.0, "volume": 40.0, "delta": 0.972, "gamma": 0.0034, "vega": 0.0281, "theta": -0.0419, "rho": 0.0501, "theo": 32.9863, "change": -10.74, "open": 42.32, "high": 42.32, "low": 32.51, "tick": "no_change", "last_trade_price": 32.51, "last_trade_time": "2026-08-28T15:11:51", "percent_change": -24.8324, "prev_day_close": 43.25}, {"option": "NVDA260911P00185000", "bid": 0.21, "bid_size": 14.0, "ask": 0.23, "ask_size": 159.0, "iv": 0.4487, "open_interest": 3398.0, "volume": 827.0, "delta": -0.0299, "gamma": 0.0035, "vega": 0.0294, "theta": -0.0438, "rho": -0.0023, "theo": 0.2209, "change": -0.01, "open": 0.25, "high": 0.29, "low": 0.17, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:59:03", "percent_change": -4.34782, "prev_day_close": 0.229999996721745}, {"option": "NVDA260911C00187500", "bid": 26.45, "bid_size": 13.0, "ask": 34.55, "ask_size": 11.0, "iv": 0.3806, "open_interest": 0.0, "volume": 1.0, "delta": 0.9667, "gamma": 0.0041, "vega": 0.0318, "theta": -0.0464, "rho": 0.0504, "theo": 30.5223, "change": -8.19, "open": 32.11, "high": 32.11, "low": 32.11, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-08-28T14:25:25", "percent_change": -20.3226, "prev_day_close": 40.2999992370606}, {"option": "NVDA260911P00187500", "bid": 0.24, "bid_size": 143.0, "ask": 0.27, "ask_size": 186.0, "iv": 0.4287, "open_interest": 5.0, "volume": 278.0, "delta": -0.0354, "gamma": 0.0042, "vega": 0.0338, "theta": -0.0483, "rho": -0.0027, "theo": 0.2561, "change": 0.03, "open": 0.23, "high": 0.3, "low": 0.21, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T15:51:40", "percent_change": 12.0, "prev_day_close": 0.249999992549419}, {"option": "NVDA260911C00190000", "bid": 25.75, "bid_size": 240.0, "ask": 29.9, "ask_size": 110.0, "iv": 0.2996, "open_interest": 458.0, "volume": 122.0, "delta": 0.96, "gamma": 0.005, "vega": 0.0379, "theta": -0.052, "rho": 0.0513, "theo": 28.068, "change": -10.86, "open": 35.5, "high": 35.54, "low": 27.69, "tick": "down", "last_trade_price": 27.69, "last_trade_time": "2026-08-28T15:54:34", "percent_change": -28.1712, "prev_day_close": 38.5499992370606}, {"option": "NVDA260911P00190000", "bid": 0.29, "bid_size": 20.0, "ask": 0.3, "ask_size": 6.0, "iv": 0.408, "open_interest": 3789.0, "volume": 1121.0, "delta": -0.0425, "gamma": 0.0052, "vega": 0.0393, "theta": -0.0539, "rho": -0.0032, "theo": 0.3024, "change": 0.02, "open": 0.3, "high": 0.39, "low": 0.23, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:59:23", "percent_change": 7.14286, "prev_day_close": 0.280000001192093}, {"option": "NVDA260911C00192500", "bid": 25.0, "bid_size": 24.0, "ask": 26.05, "ask_size": 24.0, "iv": 0.3649, "open_interest": 56.0, "volume": 39.0, "delta": 0.9509, "gamma": 0.0061, "vega": 0.0437, "theta": -0.059, "rho": 0.0513, "theo": 25.6308, "change": -9.615, "open": 27.29, "high": 27.29, "low": 25.45, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-08-28T15:56:58", "percent_change": -27.0654, "prev_day_close": 35.5249996185303}, {"option": "NVDA260911P00192500", "bid": 0.35, "bid_size": 102.0, "ask": 0.37, "ask_size": 29.0, "iv": 0.3911, "open_interest": 495.0, "volume": 183.0, "delta": -0.0519, "gamma": 0.0063, "vega": 0.046, "theta": -0.061, "rho": -0.004, "theo": 0.3653, "change": 0.04, "open": 0.34, "high": 0.46, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:59:12", "percent_change": 12.5, "prev_day_close": 0.320000007748604}, {"option": "NVDA260911C00195000", "bid": 22.9, "bid_size": 24.0, "ask": 23.65, "ask_size": 59.0, "iv": 0.3875, "open_interest": 318.0, "volume": 30.0, "delta": 0.9388, "gamma": 0.0076, "vega": 0.0528, "theta": -0.0678, "rho": 0.0518, "theo": 23.2158, "change": -11.45, "open": 29.09, "high": 29.09, "low": 22.45, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-08-28T14:53:30", "percent_change": -33.7758, "prev_day_close": 33.8999996185303}, {"option": "NVDA260911P00195000", "bid": 0.44, "bid_size": 24.0, "ask": 0.47, "ask_size": 70.0, "iv": 0.3767, "open_interest": 5276.0, "volume": 549.0, "delta": -0.0645, "gamma": 0.0078, "vega": 0.0545, "theta": -0.0699, "rho": -0.0048, "theo": 0.4527, "change": 0.085, "open": 0.39, "high": 0.6, "low": 0.3, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 23.2877, "prev_day_close": 0.365000009536743}, {"option": "NVDA260911C00197500", "bid": 20.5, "bid_size": 11.0, "ask": 21.25, "ask_size": 11.0, "iv": 0.3686, "open_interest": 55.0, "volume": 5.0, "delta": 0.9222, "gamma": 0.0095, "vega": 0.062, "theta": -0.079, "rho": 0.0513, "theo": 20.8363, "change": -10.05, "open": 26.8, "high": 27.35, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-28T13:10:40", "percent_change": -31.7536, "prev_day_close": 31.6499996185303}, {"option": "NVDA260911P00197500", "bid": 0.56, "bid_size": 31.0, "ask": 0.59, "ask_size": 72.0, "iv": 0.3621, "open_interest": 1307.0, "volume": 615.0, "delta": -0.0814, "gamma": 0.0097, "vega": 0.0652, "theta": -0.0811, "rho": -0.0062, "theo": 0.5759, "change": 0.135, "open": 0.45, "high": 0.71, "low": 0.34, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-28T15:56:31", "percent_change": 31.7647, "prev_day_close": 0.424999997019768}, {"option": "NVDA260911C00200000", "bid": 18.2, "bid_size": 20.0, "ask": 18.75, "ask_size": 74.0, "iv": 0.3461, "open_interest": 1321.0, "volume": 410.0, "delta": 0.9, "gamma": 0.0118, "vega": 0.0753, "theta": -0.0929, "rho": 0.0512, "theo": 18.5064, "change": -10.075, "open": 26.6, "high": 26.6, "low": 18.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-08-28T15:55:53", "percent_change": -34.6518, "prev_day_close": 29.0749998092651}, {"option": "NVDA260911P00200000", "bid": 0.73, "bid_size": 10.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.349, "open_interest": 3697.0, "volume": 4493.0, "delta": -0.1042, "gamma": 0.0121, "vega": 0.0779, "theta": -0.0948, "rho": -0.0079, "theo": 0.7506, "change": 0.23, "open": 0.53, "high": 0.95, "low": 0.4, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:58:15", "percent_change": 46.0, "prev_day_close": 0.5}, {"option": "NVDA260911C00202500", "bid": 15.25, "bid_size": 74.0, "ask": 16.65, "ask_size": 113.0, "iv": 0.3049, "open_interest": 534.0, "volume": 29.0, "delta": 0.8706, "gamma": 0.0146, "vega": 0.0908, "theta": -0.1092, "rho": 0.0508, "theo": 16.2454, "change": -10.825, "open": 25.0, "high": 25.4, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-28T14:53:01", "percent_change": -40.3541, "prev_day_close": 26.8249998092651}, {"option": "NVDA260911P00202500", "bid": 0.97, "bid_size": 22.0, "ask": 1.02, "ask_size": 155.0, "iv": 0.3409, "open_interest": 616.0, "volume": 949.0, "delta": -0.1342, "gamma": 0.0149, "vega": 0.093, "theta": -0.1111, "rho": -0.01, "theo": 0.9964, "change": 0.385, "open": 0.66, "high": 1.19, "low": 0.51, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T15:59:35", "percent_change": 64.7059, "prev_day_close": 0.594999998807907}, {"option": "NVDA260911C00205000", "bid": 13.8, "bid_size": 39.0, "ask": 14.45, "ask_size": 92.0, "iv": 0.3372, "open_interest": 627.0, "volume": 142.0, "delta": 0.8327, "gamma": 0.0178, "vega": 0.1077, "theta": -0.1276, "rho": 0.0498, "theo": 14.0768, "change": -10.475, "open": 22.74, "high": 24.0, "low": 13.6, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-28T15:31:54", "percent_change": -43.2405, "prev_day_close": 24.2250003814697}, {"option": "NVDA260911P00205000", "bid": 1.31, "bid_size": 7.0, "ask": 1.36, "ask_size": 21.0, "iv": 0.333, "open_interest": 4789.0, "volume": 2112.0, "delta": -0.1727, "gamma": 0.018, "vega": 0.1097, "theta": -0.1291, "rho": -0.0127, "theo": 1.3365, "change": 0.595, "open": 0.77, "high": 1.63, "low": 0.59, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-28T15:59:38", "percent_change": 82.069, "prev_day_close": 0.725000023841858}, {"option": "NVDA260911C00207500", "bid": 11.05, "bid_size": 43.0, "ask": 12.35, "ask_size": 115.0, "iv": 0.2994, "open_interest": 235.0, "volume": 72.0, "delta": 0.7856, "gamma": 0.0211, "vega": 0.1251, "theta": -0.1466, "rho": 0.0481, "theo": 12.0261, "change": -9.925, "open": 18.77, "high": 18.77, "low": 11.8, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-28T15:51:03", "percent_change": -45.0624, "prev_day_close": 22.0250005722046}, {"option": "NVDA260911P00207500", "bid": 1.77, "bid_size": 5.0, "ask": 1.83, "ask_size": 36.0, "iv": 0.3268, "open_interest": 985.0, "volume": 856.0, "delta": -0.2203, "gamma": 0.0213, "vega": 0.1268, "theta": -0.1479, "rho": -0.0162, "theo": 1.7963, "change": 0.9, "open": 0.96, "high": 2.16, "low": 0.75, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:59:54", "percent_change": 100.0, "prev_day_close": 0.900000005960464}, {"option": "NVDA260911C00210000", "bid": 9.95, "bid_size": 42.0, "ask": 10.2, "ask_size": 14.0, "iv": 0.3187, "open_interest": 5381.0, "volume": 1366.0, "delta": 0.7295, "gamma": 0.0243, "vega": 0.1416, "theta": -0.1647, "rho": 0.0457, "theo": 10.1193, "change": -9.575, "open": 18.28, "high": 18.28, "low": 9.75, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-08-28T15:59:10", "percent_change": -48.5425, "prev_day_close": 19.7250003814697}, {"option": "NVDA260911P00210000", "bid": 2.38, "bid_size": 5.0, "ask": 2.44, "ask_size": 10.0, "iv": 0.3225, "open_interest": 8932.0, "volume": 5581.0, "delta": -0.2768, "gamma": 0.0244, "vega": 0.143, "theta": -0.1655, "rho": -0.0202, "theo": 2.401, "change": 1.28, "open": 1.18, "high": 2.8, "low": 0.95, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T15:59:55", "percent_change": 114.286, "prev_day_close": 1.12000000476837}, {"option": "NVDA260911C00212500", "bid": 8.25, "bid_size": 19.0, "ask": 8.45, "ask_size": 10.0, "iv": 0.3165, "open_interest": 901.0, "volume": 773.0, "delta": 0.6653, "gamma": 0.027, "vega": 0.1554, "theta": -0.1798, "rho": 0.0426, "theo": 8.3794, "change": -8.955, "open": 15.9, "high": 16.85, "low": 8.14, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-08-28T15:57:47", "percent_change": -51.2446, "prev_day_close": 17.4749994277954}, {"option": "NVDA260911P00212500", "bid": 3.15, "bid_size": 32.0, "ask": 3.25, "ask_size": 173.0, "iv": 0.3201, "open_interest": 500.0, "volume": 1137.0, "delta": -0.3412, "gamma": 0.027, "vega": 0.1565, "theta": -0.1802, "rho": -0.0244, "theo": 3.1736, "change": 1.775, "open": 1.51, "high": 3.6, "low": 1.26, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T15:59:58", "percent_change": 124.561, "prev_day_close": 1.42500001192093}, {"option": "NVDA260911C00215000", "bid": 6.7, "bid_size": 15.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.3145, "open_interest": 7266.0, "volume": 933.0, "delta": 0.595, "gamma": 0.0289, "vega": 0.1651, "theta": -0.1902, "rho": 0.039, "theo": 6.8252, "change": -8.575, "open": 14.25, "high": 15.0, "low": 6.57, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -55.7724, "prev_day_close": 15.375}, {"option": "NVDA260911P00215000", "bid": 4.1, "bid_size": 10.0, "ask": 4.25, "ask_size": 67.0, "iv": 0.3186, "open_interest": 5751.0, "volume": 2030.0, "delta": -0.4115, "gamma": 0.0289, "vega": 0.1657, "theta": -0.1902, "rho": -0.0292, "theo": 4.1322, "change": 2.32, "open": 1.92, "high": 4.7, "low": 1.55, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-08-28T15:59:48", "percent_change": 128.177, "prev_day_close": 1.81000000238419}, {"option": "NVDA260911C00217500", "bid": 5.4, "bid_size": 24.0, "ask": 5.55, "ask_size": 23.0, "iv": 0.315, "open_interest": 379.0, "volume": 1422.0, "delta": 0.5213, "gamma": 0.0298, "vega": 0.1696, "theta": -0.1946, "rho": 0.0348, "theo": 5.4685, "change": -7.9, "open": 11.62, "high": 11.65, "low": 5.25, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -58.9552, "prev_day_close": 13.4000000953674}, {"option": "NVDA260911P00217500", "bid": 5.25, "bid_size": 29.0, "ask": 5.4, "ask_size": 165.0, "iv": 0.3168, "open_interest": 4602.0, "volume": 1721.0, "delta": -0.485, "gamma": 0.0297, "vega": 0.1698, "theta": -0.1942, "rho": -0.0342, "theo": 5.2881, "change": 2.885, "open": 2.51, "high": 5.95, "low": 2.03, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T15:59:46", "percent_change": 124.622, "prev_day_close": 2.31499993801117}, {"option": "NVDA260911C00220000", "bid": 4.25, "bid_size": 55.0, "ask": 4.35, "ask_size": 10.0, "iv": 0.3133, "open_interest": 9084.0, "volume": 5535.0, "delta": 0.4474, "gamma": 0.0296, "vega": 0.1684, "theta": -0.1926, "rho": 0.0304, "theo": 4.3128, "change": -7.025, "open": 10.3, "high": 11.66, "low": 4.15, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -61.488, "prev_day_close": 11.4250001907349}, {"option": "NVDA260911P00220000", "bid": 6.55, "bid_size": 18.0, "ask": 6.8, "ask_size": 74.0, "iv": 0.3159, "open_interest": 3223.0, "volume": 2970.0, "delta": -0.5587, "gamma": 0.0295, "vega": 0.1681, "theta": -0.1918, "rho": -0.0391, "theo": 6.6445, "change": 3.535, "open": 3.15, "high": 7.29, "low": 2.59, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T15:59:36", "percent_change": 119.224, "prev_day_close": 2.9650000333786}, {"option": "NVDA260911C00222500", "bid": 3.3, "bid_size": 42.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3143, "open_interest": 900.0, "volume": 1791.0, "delta": 0.3763, "gamma": 0.0284, "vega": 0.1618, "theta": -0.1846, "rho": 0.0261, "theo": 3.3529, "change": -6.34, "open": 8.6, "high": 10.14, "low": 3.25, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -65.0256, "prev_day_close": 9.75}, {"option": "NVDA260911P00222500", "bid": 7.1, "bid_size": 474.0, "ask": 8.95, "ask_size": 223.0, "iv": 0.3038, "open_interest": 553.0, "volume": 1236.0, "delta": -0.6294, "gamma": 0.0282, "vega": 0.1611, "theta": -0.1835, "rho": -0.0437, "theo": 8.1956, "change": 4.35, "open": 4.05, "high": 8.67, "low": 3.28, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-08-28T15:59:39", "percent_change": 116.0, "prev_day_close": 3.75}, {"option": "NVDA260911C00225000", "bid": 2.55, "bid_size": 3.0, "ask": 2.62, "ask_size": 5.0, "iv": 0.3154, "open_interest": 6039.0, "volume": 8661.0, "delta": 0.3106, "gamma": 0.0262, "vega": 0.1507, "theta": -0.1717, "rho": 0.0219, "theo": 2.5748, "change": -5.635, "open": 7.25, "high": 8.45, "low": 2.48, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -68.9297, "prev_day_close": 8.17500019073486}, {"option": "NVDA260911P00225000", "bid": 9.65, "bid_size": 9.0, "ask": 10.1, "ask_size": 187.0, "iv": 0.3122, "open_interest": 1947.0, "volume": 4891.0, "delta": -0.6946, "gamma": 0.0261, "vega": 0.1496, "theta": -0.1704, "rho": -0.0479, "theo": 9.9272, "change": 5.125, "open": 5.05, "high": 10.6, "low": 4.2, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-08-28T15:59:07", "percent_change": 109.626, "prev_day_close": 4.67499995231628}, {"option": "NVDA260911C00227500", "bid": 1.93, "bid_size": 5.0, "ask": 1.99, "ask_size": 11.0, "iv": 0.3176, "open_interest": 1509.0, "volume": 3057.0, "delta": 0.2522, "gamma": 0.0236, "vega": 0.1365, "theta": -0.1554, "rho": 0.018, "theo": 1.9585, "change": -4.795, "open": 5.87, "high": 7.0, "low": 1.91, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -70.7749, "prev_day_close": 6.77499985694885}, {"option": "NVDA260911P00227500", "bid": 11.5, "bid_size": 47.0, "ask": 12.95, "ask_size": 494.0, "iv": 0.3474, "open_interest": 684.0, "volume": 734.0, "delta": -0.7524, "gamma": 0.0234, "vega": 0.1352, "theta": -0.1541, "rho": -0.0516, "theo": 11.8191, "change": 6.025, "open": 6.3, "high": 12.35, "low": 5.14, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 103.433, "prev_day_close": 5.82500004768372}, {"option": "NVDA260911C00230000", "bid": 1.45, "bid_size": 10.0, "ask": 1.5, "ask_size": 583.0, "iv": 0.32, "open_interest": 10029.0, "volume": 16551.0, "delta": 0.2021, "gamma": 0.0206, "vega": 0.1208, "theta": -0.1376, "rho": 0.0147, "theo": 1.4806, "change": -4.05, "open": 5.0, "high": 5.7, "low": 1.43, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -72.973, "prev_day_close": 5.54999995231628}, {"option": "NVDA260911P00230000", "bid": 13.45, "bid_size": 31.0, "ask": 14.05, "ask_size": 23.0, "iv": 0.3125, "open_interest": 974.0, "volume": 869.0, "delta": -0.802, "gamma": 0.0204, "vega": 0.1194, "theta": -0.1361, "rho": -0.0546, "theo": 13.8478, "change": 6.505, "open": 7.75, "high": 14.3, "low": 6.47, "tick": "down", "last_trade_price": 13.58, "last_trade_time": "2026-08-28T15:56:49", "percent_change": 91.9435, "prev_day_close": 7.07500004768372}, {"option": "NVDA260911C00232500", "bid": 1.1, "bid_size": 48.0, "ask": 1.13, "ask_size": 1.0, "iv": 0.3226, "open_interest": 2946.0, "volume": 2118.0, "delta": 0.1604, "gamma": 0.0176, "vega": 0.1047, "theta": -0.1196, "rho": 0.0118, "theo": 1.1169, "change": -3.365, "open": 3.85, "high": 4.5, "low": 1.08, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -75.1955, "prev_day_close": 4.47500014305115}, {"option": "NVDA260911P00232500", "bid": 15.55, "bid_size": 52.0, "ask": 16.3, "ask_size": 212.0, "iv": 0.3184, "open_interest": 15.0, "volume": 61.0, "delta": -0.8432, "gamma": 0.0174, "vega": 0.1033, "theta": -0.1182, "rho": -0.0574, "theo": 15.9892, "change": 7.675, "open": 8.0, "high": 16.2, "low": 8.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-08-28T15:03:24", "percent_change": 90.0293, "prev_day_close": 8.52500009536743}, {"option": "NVDA260911C00235000", "bid": 0.82, "bid_size": 13.0, "ask": 0.86, "ask_size": 11.0, "iv": 0.3291, "open_interest": 6901.0, "volume": 5129.0, "delta": 0.1266, "gamma": 0.0148, "vega": 0.0894, "theta": -0.1027, "rho": 0.0094, "theo": 0.8445, "change": -2.735, "open": 3.0, "high": 3.75, "low": 0.82, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -76.5035, "prev_day_close": 3.57499992847443}, {"option": "NVDA260911P00235000", "bid": 17.75, "bid_size": 59.0, "ask": 18.75, "ask_size": 261.0, "iv": 0.333, "open_interest": 132.0, "volume": 350.0, "delta": -0.8765, "gamma": 0.0146, "vega": 0.0875, "theta": -0.1013, "rho": -0.0587, "theo": 18.2207, "change": 8.5, "open": 11.24, "high": 18.65, "low": 9.5, "tick": "no_change", "last_trade_price": 18.6, "last_trade_time": "2026-08-28T15:45:35", "percent_change": 84.1584, "prev_day_close": 10.0999999046326}, {"option": "NVDA260911C00237500", "bid": 0.63, "bid_size": 7.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.335, "open_interest": 687.0, "volume": 722.0, "delta": 0.0998, "gamma": 0.0122, "vega": 0.0758, "theta": -0.0875, "rho": 0.0075, "theo": 0.6428, "change": -2.21, "open": 2.51, "high": 2.83, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T15:59:54", "percent_change": -77.8169, "prev_day_close": 2.83999991416931}, {"option": "NVDA260911P00237500", "bid": 18.6, "bid_size": 11.0, "ask": 20.75, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 5.0, "delta": -0.903, "gamma": 0.0121, "vega": 0.0744, "theta": -0.0864, "rho": -0.0586, "theo": 20.5213, "change": 7.8, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-28T13:30:43", "percent_change": 66.6667, "prev_day_close": 11.6999998092651}, {"option": "NVDA260911C00240000", "bid": 0.49, "bid_size": 5.0, "ask": 0.51, "ask_size": 11.0, "iv": 0.343, "open_interest": 11376.0, "volume": 13459.0, "delta": 0.079, "gamma": 0.0101, "vega": 0.0639, "theta": -0.0744, "rho": 0.0059, "theo": 0.4944, "change": -1.725, "open": 1.93, "high": 2.3, "low": 0.47, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -77.5281, "prev_day_close": 2.22500002384186}, {"option": "NVDA260911P00240000", "bid": 22.4, "bid_size": 65.0, "ask": 24.05, "ask_size": 75.0, "iv": 0.3924, "open_interest": 140.0, "volume": 151.0, "delta": -0.9236, "gamma": 0.01, "vega": 0.0622, "theta": -0.0738, "rho": -0.059, "theo": 22.8751, "change": 9.44, "open": 14.9, "high": 23.09, "low": 14.85, "tick": "up", "last_trade_price": 23.09, "last_trade_time": "2026-08-28T15:54:10", "percent_change": 69.1575, "prev_day_close": 13.6500000953674}, {"option": "NVDA260911C00242500", "bid": 0.38, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3506, "open_interest": 0.0, "volume": 763.0, "delta": 0.0629, "gamma": 0.0083, "vega": 0.0537, "theta": -0.0633, "rho": 0.0048, "theo": 0.3852, "change": 0.38, "open": 1.32, "high": 1.78, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:45:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911P00242500", "bid": 24.75, "bid_size": 11.0, "ask": 26.7, "ask_size": 30.0, "iv": 0.4222, "open_interest": 0.0, "volume": 1.0, "delta": -0.9397, "gamma": 0.0083, "vega": 0.0519, "theta": -0.0633, "rho": -0.0557, "theo": 25.2675, "change": 23.85, "open": 23.85, "high": 23.85, "low": 23.85, "tick": "up", "last_trade_price": 23.85, "last_trade_time": "2026-08-28T13:17:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911C00245000", "bid": 0.3, "bid_size": 8.0, "ask": 0.32, "ask_size": 11.0, "iv": 0.3592, "open_interest": 6097.0, "volume": 6688.0, "delta": 0.0505, "gamma": 0.0068, "vega": 0.0452, "theta": -0.054, "rho": 0.0038, "theo": 0.3043, "change": -1.04, "open": 1.15, "high": 1.27, "low": 0.29, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:58:44", "percent_change": -77.037, "prev_day_close": 1.35000002384186}, {"option": "NVDA260911P00245000", "bid": 27.2, "bid_size": 117.0, "ask": 28.2, "ask_size": 40.0, "iv": 0.3608, "open_interest": 213.0, "volume": 158.0, "delta": -0.9522, "gamma": 0.0068, "vega": 0.0435, "theta": -0.0547, "rho": -0.0501, "theo": 27.6876, "change": 10.25, "open": 19.0, "high": 28.35, "low": 17.5, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T15:47:09", "percent_change": 57.7465, "prev_day_close": 17.75}, {"option": "NVDA260911C00247500", "bid": 0.24, "bid_size": 8.0, "ask": 0.26, "ask_size": 13.0, "iv": 0.3683, "open_interest": 0.0, "volume": 102.0, "delta": 0.0409, "gamma": 0.0056, "vega": 0.0383, "theta": -0.0464, "rho": 0.0031, "theo": 0.2436, "change": 0.24, "open": 0.84, "high": 0.9, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:22:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911P00247500", "bid": 26.95, "bid_size": 12.0, "ask": 32.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 53.0, "delta": -0.962, "gamma": 0.0057, "vega": 0.0362, "theta": -0.0476, "rho": -0.05, "theo": 30.1289, "change": 29.78, "open": 29.45, "high": 29.96, "low": 29.45, "tick": "down", "last_trade_price": 29.78, "last_trade_time": "2026-08-28T14:45:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911C00250000", "bid": 0.19, "bid_size": 35.0, "ask": 0.22, "ask_size": 129.0, "iv": 0.3781, "open_interest": 8664.0, "volume": 6403.0, "delta": 0.0334, "gamma": 0.0046, "vega": 0.0324, "theta": -0.04, "rho": 0.0026, "theo": 0.1977, "change": -0.575, "open": 0.69, "high": 0.8, "low": 0.18, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:57:31", "percent_change": -72.327, "prev_day_close": 0.794999986886978}, {"option": "NVDA260911P00250000", "bid": 29.75, "bid_size": 15.0, "ask": 34.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 76.0, "volume": 137.0, "delta": -0.9696, "gamma": 0.0047, "vega": 0.0297, "theta": -0.0416, "rho": -0.0407, "theo": 32.5847, "change": 10.56, "open": 25.0, "high": 32.76, "low": 25.0, "tick": "no_change", "last_trade_price": 32.76, "last_trade_time": "2026-08-28T15:20:53", "percent_change": 47.5676, "prev_day_close": 22.1999998092651}, {"option": "NVDA260911C00252500", "bid": 0.16, "bid_size": 2.0, "ask": 0.18, "ask_size": 8.0, "iv": 0.3881, "open_interest": 0.0, "volume": 90.0, "delta": 0.0276, "gamma": 0.0038, "vega": 0.0278, "theta": -0.0347, "rho": 0.0021, "theo": 0.1623, "change": 0.17, "open": 0.57, "high": 0.57, "low": 0.14, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:52:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911P00252500", "bid": 32.1, "bid_size": 6.0, "ask": 37.55, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 77.0, "delta": -0.9757, "gamma": 0.004, "vega": 0.0252, "theta": -0.0364, "rho": -0.0398, "theo": 35.0514, "change": 34.67, "open": 31.81, "high": 34.85, "low": 31.81, "tick": "down", "last_trade_price": 34.67, "last_trade_time": "2026-08-28T14:45:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911C00255000", "bid": 0.13, "bid_size": 13.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.3971, "open_interest": 4243.0, "volume": 1069.0, "delta": 0.0229, "gamma": 0.0032, "vega": 0.0238, "theta": -0.0303, "rho": 0.0018, "theo": 0.1347, "change": -0.33, "open": 0.41, "high": 0.47, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:53:46", "percent_change": -70.2128, "prev_day_close": 0.469999998807907}, {"option": "NVDA260911P00255000", "bid": 34.7, "bid_size": 13.0, "ask": 40.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 75.0, "volume": 192.0, "delta": -0.9805, "gamma": 0.0033, "vega": 0.0204, "theta": -0.0317, "rho": -0.0304, "theo": 37.5261, "change": 9.92, "open": 29.83, "high": 36.77, "low": 28.55, "tick": "no_change", "last_trade_price": 36.77, "last_trade_time": "2026-08-28T14:47:20", "percent_change": 36.946, "prev_day_close": 26.8500003814697}, {"option": "NVDA260911C00257500", "bid": 0.11, "bid_size": 7.0, "ask": 0.13, "ask_size": 81.0, "iv": 0.4056, "open_interest": 0.0, "volume": 36.0, "delta": 0.0192, "gamma": 0.0027, "vega": 0.0205, "theta": -0.0265, "rho": 0.0015, "theo": 0.1129, "change": 0.11, "open": 0.3, "high": 0.3, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:45:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911P00257500", "bid": 36.9, "bid_size": 15.0, "ask": 42.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 24.0, "delta": -0.9843, "gamma": 0.0028, "vega": 0.0171, "theta": -0.0275, "rho": -0.0293, "theo": 40.0072, "change": 37.07, "open": 36.71, "high": 37.11, "low": 36.71, "tick": "no_change", "last_trade_price": 37.07, "last_trade_time": "2026-08-28T12:47:37", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA260911C00260000", "bid": 0.09, "bid_size": 16.0, "ask": 0.1, "ask_size": 11.0, "iv": 0.414, "open_interest": 5103.0, "volume": 1430.0, "delta": 0.0162, "gamma": 0.0023, "vega": 0.0178, "theta": -0.0234, "rho": 0.0012, "theo": 0.0955, "change": -0.185, "open": 0.23, "high": 0.27, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:55:52", "percent_change": -64.9123, "prev_day_close": 0.284999996423721}, {"option": "NVDA260911P00260000", "bid": 39.65, "bid_size": 77.0, "ask": 44.55, "ask_size": 43.0, "iv": 0.0, "open_interest": 191.0, "volume": 52.0, "delta": -0.9874, "gamma": 0.0023, "vega": 0.0145, "theta": -0.0239, "rho": -0.0198, "theo": 42.4919, "change": 10.6, "open": 34.8, "high": 42.65, "low": 34.8, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-08-28T15:28:12", "percent_change": 33.0733, "prev_day_close": 32.0499992370606}, {"option": "NVDA260911C00265000", "bid": 0.06, "bid_size": 136.0, "ask": 0.07, "ask_size": 4.0, "iv": 0.4298, "open_interest": 4328.0, "volume": 524.0, "delta": 0.0118, "gamma": 0.0017, "vega": 0.0136, "theta": -0.0184, "rho": 0.0009, "theo": 0.07, "change": -0.12, "open": 0.16, "high": 0.17, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:54:15", "percent_change": -66.6667, "prev_day_close": 0.179999999701977}, {"option": "NVDA260911P00265000", "bid": 44.65, "bid_size": 12.0, "ask": 50.35, "ask_size": 12.0, "iv": 0.4591, "open_interest": 29.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0016, "vega": 0.0098, "theta": -0.0174, "rho": -0.0165, "theo": 47.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.98, "last_trade_time": "2026-08-27T12:36:47", "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "NVDA260911C00270000", "bid": 0.04, "bid_size": 96.0, "ask": 0.06, "ask_size": 84.0, "iv": 0.4505, "open_interest": 1364.0, "volume": 368.0, "delta": 0.0088, "gamma": 0.0012, "vega": 0.0105, "theta": -0.0148, "rho": 0.0007, "theo": 0.0527, "change": -0.08, "open": 0.1, "high": 0.11, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:53:46", "percent_change": -66.6667, "prev_day_close": 0.119999997317791}, {"option": "NVDA260911P00270000", "bid": 49.6, "bid_size": 13.0, "ask": 55.35, "ask_size": 13.0, "iv": 0.4734, "open_interest": 22.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0011, "vega": 0.0062, "theta": -0.0125, "rho": -0.0109, "theo": 52.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.15, "last_trade_time": "2026-08-14T14:52:44", "percent_change": 0.0, "prev_day_close": 42.0750007629394}, {"option": "NVDA260911C00275000", "bid": 0.04, "bid_size": 20.0, "ask": 0.05, "ask_size": 156.0, "iv": 0.478, "open_interest": 868.0, "volume": 197.0, "delta": 0.0068, "gamma": 0.0009, "vega": 0.0083, "theta": -0.012, "rho": 0.0005, "theo": 0.0406, "change": -0.045, "open": 0.07, "high": 0.07, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:38:24", "percent_change": -52.9412, "prev_day_close": 0.0850000008940697}, {"option": "NVDA260911P00275000", "bid": 54.55, "bid_size": 11.0, "ask": 60.35, "ask_size": 11.0, "iv": 0.4641, "open_interest": 0.0, "volume": 1.0, "delta": -0.9964, "gamma": 0.0008, "vega": 0.0047, "theta": -0.0088, "rho": -0.0087, "theo": 57.453, "change": 2.755, "open": 49.93, "high": 49.93, "low": 49.93, "tick": "down", "last_trade_price": 49.93, "last_trade_time": "2026-08-28T09:56:00", "percent_change": 5.83995, "prev_day_close": 47.1750011444092}, {"option": "NVDA260911C00280000", "bid": 0.02, "bid_size": 295.0, "ask": 0.04, "ask_size": 42.0, "iv": 0.4882, "open_interest": 1786.0, "volume": 180.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0066, "theta": -0.0099, "rho": 0.0004, "theo": 0.032, "change": -0.045, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:46:08", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260911P00280000", "bid": 59.65, "bid_size": 7.0, "ask": 64.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0062, "rho": -0.0046, "theo": 62.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-17T15:55:53", "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "NVDA260911C00285000", "bid": 0.01, "bid_size": 211.0, "ask": 0.03, "ask_size": 129.0, "iv": 0.4979, "open_interest": 301.0, "volume": 165.0, "delta": 0.0042, "gamma": 0.0006, "vega": 0.0054, "theta": -0.0082, "rho": 0.0003, "theo": 0.0256, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T09:50:14", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "NVDA260911P00285000", "bid": 64.65, "bid_size": 11.0, "ask": 70.35, "ask_size": 12.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0022, "theta": -0.0043, "rho": -0.0042, "theo": 67.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.29, "last_trade_time": "2026-08-13T14:31:28", "percent_change": 0.0, "prev_day_close": 57.125}, {"option": "NVDA260911C00290000", "bid": 0.01, "bid_size": 23.0, "ask": 0.03, "ask_size": 155.0, "iv": 0.5264, "open_interest": 132.0, "volume": 22.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0044, "theta": -0.007, "rho": 0.0002, "theo": 0.0208, "change": -0.025, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:23:22", "percent_change": -55.5556, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260911P00290000", "bid": 69.65, "bid_size": 5.0, "ask": 75.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0014, "theta": -0.003, "rho": -0.002, "theo": 72.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-08-13T14:31:28", "percent_change": 0.0, "prev_day_close": 62.0750007629394}, {"option": "NVDA260911C00295000", "bid": 0.01, "bid_size": 13.0, "ask": 0.02, "ask_size": 17.0, "iv": 0.5398, "open_interest": 339.0, "volume": 450.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0036, "theta": -0.0059, "rho": 0.0002, "theo": 0.0171, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:52:43", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA260911P00295000", "bid": 74.65, "bid_size": 12.0, "ask": 80.35, "ask_size": 13.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0021, "rho": -0.0017, "theo": 77.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.12, "last_trade_time": "2026-08-04T15:02:09", "percent_change": 0.0, "prev_day_close": 67.1749992370606}, {"option": "NVDA260911C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.517, "open_interest": 2915.0, "volume": 1112.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0051, "rho": 0.0002, "theo": 0.0142, "change": -0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:44:11", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260911P00300000", "bid": 79.65, "bid_size": 11.0, "ask": 85.35, "ask_size": 12.0, "iv": 0.7053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0014, "rho": -0.0012, "theo": 82.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0499992370606}, {"option": "NVDA260911C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5412, "open_interest": 371.0, "volume": 784.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0044, "rho": 0.0001, "theo": 0.0119, "change": -0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:18:58", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260911P00305000", "bid": 84.65, "bid_size": 11.0, "ask": 90.35, "ask_size": 11.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": -0.0006, "theo": 87.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3250007629394}, {"option": "NVDA260911C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5649, "open_interest": 62.0, "volume": 394.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0038, "rho": 0.0001, "theo": 0.0101, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:08:01", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260911P00310000", "bid": 89.65, "bid_size": 11.0, "ask": 95.35, "ask_size": 11.0, "iv": 0.7685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": -0.0006, "theo": 92.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "NVDA260911C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 60.0, "iv": 0.5881, "open_interest": 101.0, "volume": 20.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0033, "rho": 0.0001, "theo": 0.0087, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:46:01", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260911P00315000", "bid": 94.65, "bid_size": 5.0, "ask": 100.35, "ask_size": 4.0, "iv": 0.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": -0.0005, "theo": 97.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-26T10:05:33", "percent_change": 0.0, "prev_day_close": 87.2750015258789}, {"option": "NVDA260911C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 11.0, "iv": 0.6451, "open_interest": 1037.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0029, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T14:55:47", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260911P00320000", "bid": 99.65, "bid_size": 16.0, "ask": 105.3, "ask_size": 16.0, "iv": 0.7953, "open_interest": 1.0, "volume": 1.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": -0.0002, "theo": 102.4412, "change": 3.865, "open": 96.04, "high": 96.04, "low": 96.04, "tick": "up", "last_trade_price": 96.04, "last_trade_time": "2026-08-28T11:33:36", "percent_change": 4.19311, "prev_day_close": 92.1749992370606}, {"option": "NVDA260911C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.6685, "open_interest": 39.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0026, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T11:45:04", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260911P00325000", "bid": 104.65, "bid_size": 13.0, "ask": 110.3, "ask_size": 13.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 107.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.3250007629394}, {"option": "NVDA260911C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6552, "open_interest": 36.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:58:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260911P00330000", "bid": 109.55, "bid_size": 30.0, "ask": 115.35, "ask_size": 11.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": -0.0001, "theo": 112.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.125}, {"option": "NVDA260911C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.7139, "open_interest": 129.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0021, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T10:30:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911P00335000", "bid": 114.55, "bid_size": 30.0, "ask": 120.35, "ask_size": 11.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 117.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.149997711182}, {"option": "NVDA260911C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6978, "open_interest": 92.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.001, "theta": -0.0019, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:58:43", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911P00340000", "bid": 119.55, "bid_size": 30.0, "ask": 125.35, "ask_size": 11.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 122.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.024997711182}, {"option": "NVDA260911C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 0.7577, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:29:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911P00345000", "bid": 124.55, "bid_size": 4.0, "ask": 130.35, "ask_size": 11.0, "iv": 0.8581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.849998474121}, {"option": "NVDA260911C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 0.779, "open_interest": 222.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:08:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260911P00350000", "bid": 129.6, "bid_size": 13.0, "ask": 135.35, "ask_size": 12.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.149997711182}, {"option": "NVDA260911C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.7788, "open_interest": 26.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T11:26:42", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911P00360000", "bid": 139.55, "bid_size": 11.0, "ask": 145.35, "ask_size": 11.0, "iv": 0.9299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.075004577637}, {"option": "NVDA260911C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.8173, "open_interest": 47.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T13:37:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911P00370000", "bid": 149.65, "bid_size": 11.0, "ask": 155.35, "ask_size": 3.0, "iv": 1.1003, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "NVDA260911C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.8546, "open_interest": 21.0, "volume": 1.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:35:35", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260911P00380000", "bid": 159.65, "bid_size": 12.0, "ask": 165.35, "ask_size": 12.0, "iv": 1.1493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "NVDA260911C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.8908, "open_interest": 146.0, "volume": 4.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:15:09", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260911P00390000", "bid": 169.65, "bid_size": 11.0, "ask": 175.3, "ask_size": 12.0, "iv": 1.1498, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.96, "last_trade_time": "2026-08-24T09:30:10", "percent_change": 0.0, "prev_day_close": 161.900001525879}, {"option": "NVDA260918C00005000", "bid": 208.0, "bid_size": 3.0, "ask": 217.35, "ask_size": 1.0, "iv": 7.0768, "open_interest": 78.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 212.5658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 219.52, "last_trade_time": "2026-08-27T09:56:12", "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "NVDA260918P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 4.8676, "open_interest": 1952.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T15:09:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00010000", "bid": 203.0, "bid_size": 3.0, "ask": 212.25, "ask_size": 1.0, "iv": 5.1322, "open_interest": 1470.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0027, "theo": 207.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 201.48, "last_trade_time": "2026-08-25T10:35:59", "percent_change": 0.0, "prev_day_close": 217.625}, {"option": "NVDA260918P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.9165, "open_interest": 970.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-01-28T11:08:35", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00015000", "bid": 198.0, "bid_size": 3.0, "ask": 207.35, "ask_size": 1.0, "iv": 4.646, "open_interest": 53.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0041, "theo": 202.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.95, "last_trade_time": "2026-08-21T11:37:57", "percent_change": 0.0, "prev_day_close": 212.775001525879}, {"option": "NVDA260918P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.3798, "open_interest": 486.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-20T10:33:53", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00020000", "bid": 193.0, "bid_size": 3.0, "ask": 202.25, "ask_size": 1.0, "iv": 3.7783, "open_interest": 54.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0055, "theo": 197.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.47, "last_trade_time": "2026-08-26T11:37:42", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "NVDA260918P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.0066, "open_interest": 581.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-05T15:19:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00025000", "bid": 188.0, "bid_size": 3.0, "ask": 197.4, "ask_size": 1.0, "iv": 3.744, "open_interest": 883.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0068, "theo": 192.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.89, "last_trade_time": "2026-08-27T13:20:20", "percent_change": 0.0, "prev_day_close": 202.599998474121}, {"option": "NVDA260918P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.7209, "open_interest": 3427.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-10T15:22:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00030000", "bid": 183.0, "bid_size": 3.0, "ask": 192.5, "ask_size": 1.0, "iv": 3.0173, "open_interest": 59.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0082, "theo": 187.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.11, "last_trade_time": "2026-08-27T15:40:27", "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "NVDA260918P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.4898, "open_interest": 690.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:37:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00035000", "bid": 178.0, "bid_size": 3.0, "ask": 187.5, "ask_size": 1.0, "iv": 3.2428, "open_interest": 381.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0096, "theo": 182.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.72, "last_trade_time": "2026-08-27T15:59:39", "percent_change": 0.0, "prev_day_close": 192.724998474121}, {"option": "NVDA260918P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.2958, "open_interest": 6016.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-05T15:10:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00040000", "bid": 173.0, "bid_size": 3.0, "ask": 182.5, "ask_size": 1.0, "iv": 2.6513, "open_interest": 266.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0008, "rho": 0.011, "theo": 177.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.01, "last_trade_time": "2026-08-27T15:40:10", "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "NVDA260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.1288, "open_interest": 4693.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T11:43:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00045000", "bid": 168.0, "bid_size": 3.0, "ask": 177.5, "ask_size": 1.0, "iv": 2.7657, "open_interest": 127.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0124, "theo": 172.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.33, "last_trade_time": "2026-08-21T15:08:52", "percent_change": 0.0, "prev_day_close": 181.75}, {"option": "NVDA260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 1.9821, "open_interest": 1634.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-14T10:30:13", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00050000", "bid": 163.0, "bid_size": 3.0, "ask": 172.3, "ask_size": 1.0, "iv": 2.2339, "open_interest": 172.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0138, "theo": 167.6223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.62, "last_trade_time": "2026-08-27T09:52:35", "percent_change": 0.0, "prev_day_close": 177.075004577637}, {"option": "NVDA260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13332.0, "iv": 1.8514, "open_interest": 7761.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0065, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:04:13", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00055000", "bid": 158.0, "bid_size": 3.0, "ask": 167.4, "ask_size": 1.0, "iv": 2.2686, "open_interest": 80.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0013, "rho": 0.0151, "theo": 162.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.04, "last_trade_time": "2026-07-16T15:37:37", "percent_change": 0.0, "prev_day_close": 172.850006103516}, {"option": "NVDA260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 1.7336, "open_interest": 908.0, "volume": 39.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:04:27", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918C00060000", "bid": 153.05, "bid_size": 1.0, "ask": 162.3, "ask_size": 1.0, "iv": 2.0218, "open_interest": 284.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0015, "rho": 0.0165, "theo": 157.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.74, "last_trade_time": "2026-08-27T14:12:38", "percent_change": 0.0, "prev_day_close": 168.125}, {"option": "NVDA260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 31.0, "iv": 1.7132, "open_interest": 2425.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:11:20", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918C00065000", "bid": 148.0, "bid_size": 3.0, "ask": 157.45, "ask_size": 1.0, "iv": 2.0297, "open_interest": 269.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": -0.0018, "rho": 0.018, "theo": 152.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.99, "last_trade_time": "2026-08-27T10:26:29", "percent_change": 0.0, "prev_day_close": 162.824996948242}, {"option": "NVDA260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 28.0, "iv": 1.6101, "open_interest": 1420.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0027, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T10:44:32", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918C00070000", "bid": 143.05, "bid_size": 1.0, "ask": 152.55, "ask_size": 1.0, "iv": 1.734, "open_interest": 307.0, "volume": 5.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0021, "rho": 0.0194, "theo": 147.6493, "change": -0.76, "open": 156.58, "high": 156.74, "low": 156.58, "tick": "up", "last_trade_price": 156.74, "last_trade_time": "2026-08-28T09:31:41", "percent_change": -0.48254, "prev_day_close": 157.5}, {"option": "NVDA260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 32.0, "iv": 1.5143, "open_interest": 2387.0, "volume": 1.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.003, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:05:41", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918C00075000", "bid": 138.05, "bid_size": 1.0, "ask": 147.55, "ask_size": 1.0, "iv": 1.9053, "open_interest": 78.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0007, "theta": -0.0024, "rho": 0.0208, "theo": 142.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.45, "last_trade_time": "2026-08-20T09:38:28", "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "NVDA260918P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 1.4253, "open_interest": 1388.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0011, "theta": -0.0033, "rho": -0.0001, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:04", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918C00080000", "bid": 133.05, "bid_size": 1.0, "ask": 142.55, "ask_size": 1.0, "iv": 1.5829, "open_interest": 217.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": -0.0028, "rho": 0.0224, "theo": 137.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.1, "last_trade_time": "2026-08-26T15:26:08", "percent_change": 0.0, "prev_day_close": 147.449996948242}, {"option": "NVDA260918P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.3421, "open_interest": 3742.0, "volume": 6.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0013, "theta": -0.0037, "rho": -0.0001, "theo": 0.0143, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:42:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00085000", "bid": 128.05, "bid_size": 1.0, "ask": 137.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 456.0, "volume": 5.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0011, "theta": -0.0032, "rho": 0.0238, "theo": 132.6711, "change": -8.25, "open": 134.35, "high": 134.5, "low": 134.0, "tick": "down", "last_trade_price": 134.0, "last_trade_time": "2026-08-28T14:32:24", "percent_change": -5.79965, "prev_day_close": 142.25}, {"option": "NVDA260918P00085000", "bid": 0.01, "bid_size": 95.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.3068, "open_interest": 4744.0, "volume": 154.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0015, "theta": -0.0041, "rho": -0.0001, "theo": 0.0162, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:54:57", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00090000", "bid": 123.6, "bid_size": 1.0, "ask": 131.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 971.0, "volume": 4.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0012, "theta": -0.0036, "rho": 0.0251, "theo": 127.6789, "change": -5.8, "open": 132.6, "high": 132.6, "low": 132.6, "tick": "down", "last_trade_price": 132.6, "last_trade_time": "2026-08-28T12:37:20", "percent_change": -4.19075, "prev_day_close": 138.399993896484}, {"option": "NVDA260918P00090000", "bid": 0.01, "bid_size": 11.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.2308, "open_interest": 10618.0, "volume": 107.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0018, "theta": -0.0046, "rho": -0.0001, "theo": 0.0185, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:53:55", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918C00095000", "bid": 118.6, "bid_size": 5.0, "ask": 126.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 729.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0015, "theta": -0.0041, "rho": 0.0265, "theo": 122.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-08-27T11:15:21", "percent_change": 0.0, "prev_day_close": 132.775001525879}, {"option": "NVDA260918P00095000", "bid": 0.02, "bid_size": 7.0, "ask": 0.04, "ask_size": 57.0, "iv": 1.2333, "open_interest": 14429.0, "volume": 21.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.002, "theta": -0.0051, "rho": -0.0001, "theo": 0.021, "change": 0.005, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:51:28", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260918C00100000", "bid": 113.0, "bid_size": 3.0, "ask": 118.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2450.0, "volume": 8.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0047, "rho": 0.0284, "theo": 117.6952, "change": -9.095, "open": 117.87, "high": 118.68, "low": 117.87, "tick": "no_change", "last_trade_price": 118.68, "last_trade_time": "2026-08-28T14:39:44", "percent_change": -7.11798, "prev_day_close": 127.774997711182}, {"option": "NVDA260918P00100000", "bid": 0.02, "bid_size": 13.0, "ask": 0.04, "ask_size": 15.0, "iv": 1.1611, "open_interest": 22568.0, "volume": 3377.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0057, "rho": -0.0002, "theo": 0.0239, "change": 0.015, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:54:00", "percent_change": 100.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260918C00105000", "bid": 108.0, "bid_size": 3.0, "ask": 117.5, "ask_size": 1.0, "iv": 1.2125, "open_interest": 1483.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0054, "rho": 0.0297, "theo": 112.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.27, "last_trade_time": "2026-08-19T15:32:35", "percent_change": 0.0, "prev_day_close": 122.924999237061}, {"option": "NVDA260918P00105000", "bid": 0.02, "bid_size": 15.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.0924, "open_interest": 8856.0, "volume": 30.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0064, "rho": -0.0002, "theo": 0.0273, "change": 0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:09:53", "percent_change": 50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260918C00110000", "bid": 103.75, "bid_size": 24.0, "ask": 112.6, "ask_size": 1.0, "iv": 1.3743, "open_interest": 1521.0, "volume": 24.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0061, "rho": 0.0311, "theo": 107.7132, "change": -10.35, "open": 113.0, "high": 117.0, "low": 107.6, "tick": "down", "last_trade_price": 107.6, "last_trade_time": "2026-08-28T15:52:42", "percent_change": -8.77491, "prev_day_close": 117.950000762939}, {"option": "NVDA260918P00110000", "bid": 0.03, "bid_size": 12.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0563, "open_interest": 18212.0, "volume": 33.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0071, "rho": -0.0002, "theo": 0.0311, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:37:13", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260918C00115000", "bid": 98.1, "bid_size": 1.0, "ask": 107.05, "ask_size": 28.0, "iv": 0.0, "open_interest": 2548.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0032, "theta": -0.007, "rho": 0.0333, "theo": 102.7232, "change": -9.5, "open": 103.0, "high": 103.0, "low": 103.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-08-28T15:08:02", "percent_change": -8.44444, "prev_day_close": 112.5}, {"option": "NVDA260918P00115000", "bid": 0.03, "bid_size": 14.0, "ask": 0.05, "ask_size": 22.0, "iv": 0.992, "open_interest": 9548.0, "volume": 55.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0079, "rho": -0.0003, "theo": 0.0355, "change": 0.01, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:32:12", "percent_change": 33.3333, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260918C00120000", "bid": 94.65, "bid_size": 1.0, "ask": 101.75, "ask_size": 24.0, "iv": 1.2826, "open_interest": 2829.0, "volume": 4.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0079, "rho": 0.0347, "theo": 97.7338, "change": -10.55, "open": 99.54, "high": 99.54, "low": 97.5, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-08-28T15:09:47", "percent_change": -9.764, "prev_day_close": 108.050003051758}, {"option": "NVDA260918P00120000", "bid": 0.04, "bid_size": 11.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.9416, "open_interest": 39838.0, "volume": 2433.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0088, "rho": -0.0003, "theo": 0.0407, "change": 0.005, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:57:39", "percent_change": 14.2857, "prev_day_close": 0.0350000001490116}, {"option": "NVDA260918C00125000", "bid": 90.3, "bid_size": 17.0, "ask": 94.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 5161.0, "volume": 22.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0044, "theta": -0.009, "rho": 0.0361, "theo": 92.7451, "change": -9.565, "open": 102.58, "high": 102.58, "low": 93.39, "tick": "no_change", "last_trade_price": 93.51, "last_trade_time": "2026-08-28T14:25:52", "percent_change": -9.27965, "prev_day_close": 103.075000762939}, {"option": "NVDA260918P00125000", "bid": 0.04, "bid_size": 68.0, "ask": 0.06, "ask_size": 177.0, "iv": 0.8916, "open_interest": 41383.0, "volume": 9126.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0099, "rho": -0.0004, "theo": 0.0467, "change": 0.01, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:44:20", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "NVDA260918C00130000", "bid": 83.7, "bid_size": 1.0, "ask": 91.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 3874.0, "volume": 3.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0102, "rho": 0.0387, "theo": 87.7576, "change": -7.975, "open": 95.52, "high": 95.52, "low": 89.5, "tick": "down", "last_trade_price": 89.5, "last_trade_time": "2026-08-28T13:00:37", "percent_change": -8.18158, "prev_day_close": 97.4749984741211}, {"option": "NVDA260918P00130000", "bid": 0.05, "bid_size": 47.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.8419, "open_interest": 31916.0, "volume": 5188.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0061, "theta": -0.011, "rho": -0.0005, "theo": 0.0537, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:58:09", "percent_change": 11.1111, "prev_day_close": 0.0449999989941716}, {"option": "NVDA260918C00135000", "bid": 78.8, "bid_size": 5.0, "ask": 86.7, "ask_size": 5.0, "iv": 0.7537, "open_interest": 2619.0, "volume": 46.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0063, "theta": -0.0115, "rho": 0.0401, "theo": 82.7714, "change": -8.705, "open": 93.62, "high": 93.62, "low": 83.43, "tick": "up", "last_trade_price": 83.92, "last_trade_time": "2026-08-28T15:51:12", "percent_change": -9.39811, "prev_day_close": 92.625}, {"option": "NVDA260918P00135000", "bid": 0.05, "bid_size": 73.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.7852, "open_interest": 17971.0, "volume": 911.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0072, "theta": -0.0123, "rho": -0.0006, "theo": 0.0618, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:53:57", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "NVDA260918C00140000", "bid": 76.25, "bid_size": 8.0, "ask": 80.05, "ask_size": 19.0, "iv": 0.9743, "open_interest": 13659.0, "volume": 33.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0078, "theta": -0.013, "rho": 0.0433, "theo": 77.7864, "change": -9.525, "open": 86.95, "high": 88.5, "low": 78.9, "tick": "down", "last_trade_price": 79.05, "last_trade_time": "2026-08-28T14:36:28", "percent_change": -10.7536, "prev_day_close": 88.5750007629394}, {"option": "NVDA260918P00140000", "bid": 0.06, "bid_size": 62.0, "ask": 0.08, "ask_size": 155.0, "iv": 0.7507, "open_interest": 47703.0, "volume": 385.0, "delta": -0.0057, "gamma": 0.0004, "vega": 0.0085, "theta": -0.0138, "rho": -0.0007, "theo": 0.0715, "change": 0.015, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:57:24", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260918C00145000", "bid": 70.75, "bid_size": 5.0, "ask": 73.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 3252.0, "volume": 17.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0148, "rho": 0.0447, "theo": 72.8036, "change": -10.145, "open": 79.52, "high": 79.52, "low": 72.63, "tick": "down", "last_trade_price": 72.63, "last_trade_time": "2026-08-28T15:49:26", "percent_change": -12.2561, "prev_day_close": 82.7749977111816}, {"option": "NVDA260918P00145000", "bid": 0.07, "bid_size": 18.0, "ask": 0.09, "ask_size": 12.0, "iv": 0.7074, "open_interest": 27210.0, "volume": 76.0, "delta": -0.0068, "gamma": 0.0005, "vega": 0.01, "theta": -0.0155, "rho": -0.0008, "theo": 0.0829, "change": 0.01, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:26:46", "percent_change": 14.2857, "prev_day_close": 0.0699999984353781}, {"option": "NVDA260918C00150000", "bid": 66.15, "bid_size": 8.0, "ask": 70.1, "ask_size": 11.0, "iv": 0.8272, "open_interest": 23539.0, "volume": 109.0, "delta": 0.9923, "gamma": 0.0006, "vega": 0.0112, "theta": -0.0168, "rho": 0.0479, "theo": 67.8227, "change": -11.295, "open": 76.8, "high": 77.2, "low": 67.1, "tick": "down", "last_trade_price": 67.38, "last_trade_time": "2026-08-28T15:54:46", "percent_change": -14.3565, "prev_day_close": 78.6750030517578}, {"option": "NVDA260918P00150000", "bid": 0.09, "bid_size": 11.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.6681, "open_interest": 35996.0, "volume": 122.0, "delta": -0.0083, "gamma": 0.0006, "vega": 0.0119, "theta": -0.0174, "rho": -0.001, "theo": 0.0965, "change": 0.015, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:58:30", "percent_change": 17.6471, "prev_day_close": 0.0850000008940697}, {"option": "NVDA260918C00155000", "bid": 60.4, "bid_size": 24.0, "ask": 63.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 5720.0, "volume": 16.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0134, "theta": -0.019, "rho": 0.05, "theo": 62.8454, "change": -10.25, "open": 71.5, "high": 71.5, "low": 62.4, "tick": "up", "last_trade_price": 62.9, "last_trade_time": "2026-08-28T15:57:12", "percent_change": -14.0123, "prev_day_close": 73.1499977111816}, {"option": "NVDA260918P00155000", "bid": 0.11, "bid_size": 10.0, "ask": 0.12, "ask_size": 94.0, "iv": 0.6306, "open_interest": 20502.0, "volume": 1087.0, "delta": -0.0101, "gamma": 0.0008, "vega": 0.0142, "theta": -0.0195, "rho": -0.0012, "theo": 0.113, "change": 0.005, "open": 0.09, "high": 0.12, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:59:17", "percent_change": 4.7619, "prev_day_close": 0.105000000447035}, {"option": "NVDA260918C00160000", "bid": 55.55, "bid_size": 1.0, "ask": 60.15, "ask_size": 5.0, "iv": 0.5749, "open_interest": 6506.0, "volume": 79.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.0165, "theta": -0.0216, "rho": 0.0546, "theo": 57.8718, "change": -10.79, "open": 64.3, "high": 64.3, "low": 56.6, "tick": "up", "last_trade_price": 57.66, "last_trade_time": "2026-08-28T15:00:52", "percent_change": -15.7633, "prev_day_close": 68.4499969482422}, {"option": "NVDA260918P00160000", "bid": 0.13, "bid_size": 6.0, "ask": 0.14, "ask_size": 277.0, "iv": 0.5908, "open_interest": 42124.0, "volume": 351.0, "delta": -0.0125, "gamma": 0.001, "vega": 0.017, "theta": -0.0221, "rho": -0.0015, "theo": 0.1336, "change": 0.01, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:59:00", "percent_change": 8.33334, "prev_day_close": 0.119999997317791}, {"option": "NVDA260918C00165000", "bid": 50.8, "bid_size": 90.0, "ask": 53.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 7964.0, "volume": 38.0, "delta": 0.985, "gamma": 0.0013, "vega": 0.0198, "theta": -0.0248, "rho": 0.056, "theo": 52.9047, "change": -10.39, "open": 61.69, "high": 62.0, "low": 53.16, "tick": "no_change", "last_trade_price": 53.16, "last_trade_time": "2026-08-28T14:43:10", "percent_change": -16.3493, "prev_day_close": 63.5500011444092}, {"option": "NVDA260918P00165000", "bid": 0.15, "bid_size": 234.0, "ask": 0.17, "ask_size": 122.0, "iv": 0.5518, "open_interest": 29921.0, "volume": 134.0, "delta": -0.0156, "gamma": 0.0014, "vega": 0.0207, "theta": -0.0251, "rho": -0.0018, "theo": 0.1599, "change": 0.02, "open": 0.14, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:56:44", "percent_change": 13.3333, "prev_day_close": 0.149999998509884}, {"option": "NVDA260918C00170000", "bid": 46.1, "bid_size": 12.0, "ask": 50.2, "ask_size": 10.0, "iv": 0.5819, "open_interest": 8562.0, "volume": 34.0, "delta": 0.9809, "gamma": 0.0018, "vega": 0.0247, "theta": -0.0286, "rho": 0.0613, "theo": 47.9458, "change": -10.125, "open": 57.07, "high": 57.07, "low": 47.51, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -17.2708, "prev_day_close": 58.625}, {"option": "NVDA260918P00170000", "bid": 0.19, "bid_size": 7.0, "ask": 0.2, "ask_size": 6.0, "iv": 0.5149, "open_interest": 43472.0, "volume": 445.0, "delta": -0.0197, "gamma": 0.0018, "vega": 0.0253, "theta": -0.0288, "rho": -0.0023, "theo": 0.1945, "change": 0.015, "open": 0.19, "high": 0.23, "low": 0.16, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:59:49", "percent_change": 8.10811, "prev_day_close": 0.185000002384186}, {"option": "NVDA260918C00175000", "bid": 42.1, "bid_size": 48.0, "ask": 43.8, "ask_size": 211.0, "iv": 0.461, "open_interest": 8466.0, "volume": 446.0, "delta": 0.9752, "gamma": 0.0023, "vega": 0.0309, "theta": -0.0333, "rho": 0.067, "theo": 42.9993, "change": -11.125, "open": 50.68, "high": 51.2, "low": 42.25, "tick": "up", "last_trade_price": 42.65, "last_trade_time": "2026-08-28T15:52:14", "percent_change": -20.6881, "prev_day_close": 53.7749996185303}, {"option": "NVDA260918P00175000", "bid": 0.23, "bid_size": 124.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.4785, "open_interest": 34715.0, "volume": 972.0, "delta": -0.0254, "gamma": 0.0024, "vega": 0.0314, "theta": -0.0335, "rho": -0.003, "theo": 0.2411, "change": 0.015, "open": 0.23, "high": 0.3, "low": 0.21, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:50:41", "percent_change": 6.66667, "prev_day_close": 0.225000001490116}, {"option": "NVDA260918C00180000", "bid": 37.15, "bid_size": 321.0, "ask": 38.85, "ask_size": 40.0, "iv": 0.4236, "open_interest": 14895.0, "volume": 311.0, "delta": 0.967, "gamma": 0.0032, "vega": 0.0391, "theta": -0.0392, "rho": 0.0729, "theo": 38.073, "change": -10.395, "open": 46.95, "high": 49.0, "low": 37.84, "tick": "up", "last_trade_price": 38.43, "last_trade_time": "2026-08-28T15:56:44", "percent_change": -21.2903, "prev_day_close": 48.8249988555908}, {"option": "NVDA260918P00180000", "bid": 0.3, "bid_size": 255.0, "ask": 0.31, "ask_size": 25.0, "iv": 0.444, "open_interest": 72057.0, "volume": 1509.0, "delta": -0.0334, "gamma": 0.0032, "vega": 0.0396, "theta": -0.0394, "rho": -0.0039, "theo": 0.307, "change": 0.02, "open": 0.28, "high": 0.38, "low": 0.26, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:55:10", "percent_change": 7.14286, "prev_day_close": 0.280000001192093}, {"option": "NVDA260918C00185000", "bid": 32.2, "bid_size": 51.0, "ask": 33.95, "ask_size": 13.0, "iv": 0.389, "open_interest": 10302.0, "volume": 399.0, "delta": 0.9547, "gamma": 0.0044, "vega": 0.0505, "theta": -0.0473, "rho": 0.0823, "theo": 33.1832, "change": -10.875, "open": 44.05, "high": 44.05, "low": 32.9, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-28T15:41:56", "percent_change": -24.7863, "prev_day_close": 43.875}, {"option": "NVDA260918P00185000", "bid": 0.4, "bid_size": 11.0, "ask": 0.42, "ask_size": 11.0, "iv": 0.4133, "open_interest": 42360.0, "volume": 2754.0, "delta": -0.0457, "gamma": 0.0044, "vega": 0.0508, "theta": -0.0475, "rho": -0.0053, "theo": 0.4089, "change": 0.065, "open": 0.37, "high": 0.51, "low": 0.33, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:54:40", "percent_change": 18.3099, "prev_day_close": 0.355000004172325}, {"option": "NVDA260918C00187500", "bid": 30.5, "bid_size": 12.0, "ask": 31.2, "ask_size": 21.0, "iv": 0.4138, "open_interest": 0.0, "volume": 131.0, "delta": 0.9462, "gamma": 0.0052, "vega": 0.058, "theta": -0.0526, "rho": 0.0934, "theo": 30.7613, "change": -9.95, "open": 38.62, "high": 39.83, "low": 30.5, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-08-28T15:49:48", "percent_change": -24.5983, "prev_day_close": 40.4500007629394}, {"option": "NVDA260918P00187500", "bid": 0.47, "bid_size": 100.0, "ask": 0.5, "ask_size": 28.0, "iv": 0.3992, "open_interest": 89.0, "volume": 176.0, "delta": -0.0542, "gamma": 0.0053, "vega": 0.0584, "theta": -0.0529, "rho": -0.0062, "theo": 0.4825, "change": 0.135, "open": 0.4, "high": 0.6, "low": 0.37, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T14:26:15", "percent_change": 33.3333, "prev_day_close": 0.404999986290932}, {"option": "NVDA260918C00190000", "bid": 27.5, "bid_size": 168.0, "ask": 28.75, "ask_size": 56.0, "iv": 0.3442, "open_interest": 27470.0, "volume": 255.0, "delta": 0.9353, "gamma": 0.0062, "vega": 0.0669, "theta": -0.0589, "rho": 0.1007, "theo": 28.3625, "change": -10.3, "open": 39.06, "high": 39.06, "low": 27.78, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -26.3764, "prev_day_close": 39.0499992370606}, {"option": "NVDA260918P00190000", "bid": 0.57, "bid_size": 12.0, "ask": 0.59, "ask_size": 14.0, "iv": 0.3859, "open_interest": 30453.0, "volume": 2357.0, "delta": -0.065, "gamma": 0.0063, "vega": 0.0671, "theta": -0.0593, "rho": -0.0075, "theo": 0.5787, "change": 0.11, "open": 0.48, "high": 0.74, "low": 0.4, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 23.913, "prev_day_close": 0.459999993443489}, {"option": "NVDA260918C00192500", "bid": 25.8, "bid_size": 12.0, "ask": 26.4, "ask_size": 20.0, "iv": 0.3875, "open_interest": 43.0, "volume": 135.0, "delta": 0.9216, "gamma": 0.0075, "vega": 0.0774, "theta": -0.0665, "rho": 0.1004, "theo": 25.9949, "change": -11.425, "open": 35.84, "high": 35.84, "low": 25.35, "tick": "down", "last_trade_price": 25.35, "last_trade_time": "2026-08-28T15:53:28", "percent_change": -31.0673, "prev_day_close": 36.7749996185303}, {"option": "NVDA260918P00192500", "bid": 0.69, "bid_size": 19.0, "ask": 0.73, "ask_size": 97.0, "iv": 0.3746, "open_interest": 1258.0, "volume": 314.0, "delta": -0.0788, "gamma": 0.0075, "vega": 0.0778, "theta": -0.067, "rho": -0.009, "theo": 0.7058, "change": 0.16, "open": 0.53, "high": 0.86, "low": 0.48, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T15:58:38", "percent_change": 30.1887, "prev_day_close": 0.530000001192093}, {"option": "NVDA260918C00195000", "bid": 23.4, "bid_size": 24.0, "ask": 24.05, "ask_size": 120.0, "iv": 0.3702, "open_interest": 80792.0, "volume": 446.0, "delta": 0.9043, "gamma": 0.0089, "vega": 0.0898, "theta": -0.0755, "rho": 0.0996, "theo": 23.6675, "change": -10.325, "open": 31.15, "high": 33.3, "low": 23.35, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-08-28T15:56:49", "percent_change": -30.124, "prev_day_close": 34.2749996185303}, {"option": "NVDA260918P00195000", "bid": 0.86, "bid_size": 21.0, "ask": 0.9, "ask_size": 118.0, "iv": 0.3645, "open_interest": 29993.0, "volume": 4203.0, "delta": -0.0963, "gamma": 0.009, "vega": 0.0901, "theta": -0.076, "rho": -0.0111, "theo": 0.8731, "change": 0.27, "open": 0.68, "high": 1.07, "low": 0.53, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 44.2623, "prev_day_close": 0.610000014305115}, {"option": "NVDA260918C00197500", "bid": 20.9, "bid_size": 63.0, "ask": 21.8, "ask_size": 115.0, "iv": 0.3506, "open_interest": 35.0, "volume": 20.0, "delta": 0.8827, "gamma": 0.0106, "vega": 0.1038, "theta": -0.0857, "rho": 0.0982, "theo": 21.3924, "change": -11.175, "open": 26.27, "high": 26.27, "low": 20.8, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-28T14:55:37", "percent_change": -34.9492, "prev_day_close": 31.9750003814697}, {"option": "NVDA260918P00197500", "bid": 1.08, "bid_size": 29.0, "ask": 1.12, "ask_size": 53.0, "iv": 0.3554, "open_interest": 1618.0, "volume": 1384.0, "delta": -0.1181, "gamma": 0.0107, "vega": 0.1041, "theta": -0.0864, "rho": -0.0134, "theo": 1.0936, "change": 0.385, "open": 0.7, "high": 1.3, "low": 0.65, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T15:59:44", "percent_change": 54.6099, "prev_day_close": 0.705000013113022}, {"option": "NVDA260918C00200000", "bid": 19.0, "bid_size": 31.0, "ask": 19.35, "ask_size": 77.0, "iv": 0.3464, "open_interest": 42383.0, "volume": 3603.0, "delta": 0.856, "gamma": 0.0125, "vega": 0.1194, "theta": -0.0971, "rho": 0.0961, "theo": 19.1831, "change": -10.35, "open": 28.3, "high": 30.05, "low": 18.8, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -35.1443, "prev_day_close": 29.4499998092651}, {"option": "NVDA260918P00200000", "bid": 1.38, "bid_size": 1.0, "ask": 1.41, "ask_size": 59.0, "iv": 0.3484, "open_interest": 48219.0, "volume": 9266.0, "delta": -0.145, "gamma": 0.0126, "vega": 0.12, "theta": -0.0978, "rho": -0.0163, "theo": 1.3802, "change": 0.56, "open": 0.89, "high": 1.61, "low": 0.74, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 66.6667, "prev_day_close": 0.840000003576279}, {"option": "NVDA260918C00202500", "bid": 16.85, "bid_size": 11.0, "ask": 17.4, "ask_size": 71.0, "iv": 0.3458, "open_interest": 249.0, "volume": 86.0, "delta": 0.8238, "gamma": 0.0145, "vega": 0.136, "theta": -0.1092, "rho": 0.0933, "theo": 17.0548, "change": -10.21, "open": 25.35, "high": 25.35, "low": 16.78, "tick": "no_change", "last_trade_price": 16.84, "last_trade_time": "2026-08-28T15:13:42", "percent_change": -37.7449, "prev_day_close": 27.0500001907349}, {"option": "NVDA260918P00202500", "bid": 1.73, "bid_size": 15.0, "ask": 1.78, "ask_size": 121.0, "iv": 0.3412, "open_interest": 1212.0, "volume": 756.0, "delta": -0.1774, "gamma": 0.0146, "vega": 0.137, "theta": -0.11, "rho": -0.02, "theo": 1.7479, "change": 0.72, "open": 1.06, "high": 2.0, "low": 0.89, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-08-28T15:59:45", "percent_change": 72.0, "prev_day_close": 1.0}, {"option": "NVDA260918C00205000", "bid": 14.85, "bid_size": 33.0, "ask": 15.35, "ask_size": 108.0, "iv": 0.3402, "open_interest": 20122.0, "volume": 990.0, "delta": 0.7859, "gamma": 0.0166, "vega": 0.1528, "theta": -0.1214, "rho": 0.0898, "theo": 15.0238, "change": -9.545, "open": 23.7, "high": 25.45, "low": 14.6, "tick": "up", "last_trade_price": 15.28, "last_trade_time": "2026-08-28T15:58:32", "percent_change": -38.4491, "prev_day_close": 24.8249998092651}, {"option": "NVDA260918P00205000", "bid": 2.2, "bid_size": 24.0, "ask": 2.26, "ask_size": 71.0, "iv": 0.3362, "open_interest": 19164.0, "volume": 4676.0, "delta": -0.2158, "gamma": 0.0167, "vega": 0.1532, "theta": -0.1224, "rho": -0.024, "theo": 2.2147, "change": 1.0, "open": 1.27, "high": 2.54, "low": 1.06, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 82.6446, "prev_day_close": 1.21000003814697}, {"option": "NVDA260918C00207500", "bid": 12.95, "bid_size": 58.0, "ask": 13.4, "ask_size": 69.0, "iv": 0.3348, "open_interest": 453.0, "volume": 53.0, "delta": 0.7421, "gamma": 0.0186, "vega": 0.169, "theta": -0.1332, "rho": 0.0854, "theo": 13.1062, "change": -9.26, "open": 18.25, "high": 20.95, "low": 12.85, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-08-28T15:57:57", "percent_change": -41.0643, "prev_day_close": 22.5500001907349}, {"option": "NVDA260918P00207500", "bid": 2.78, "bid_size": 29.0, "ask": 2.84, "ask_size": 46.0, "iv": 0.3318, "open_interest": 1418.0, "volume": 1252.0, "delta": -0.2599, "gamma": 0.0188, "vega": 0.1695, "theta": -0.1343, "rho": -0.0286, "theo": 2.7958, "change": 1.36, "open": 1.48, "high": 3.19, "low": 1.34, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-08-28T15:59:50", "percent_change": 92.517, "prev_day_close": 1.47000002861023}, {"option": "NVDA260918C00210000", "bid": 11.1, "bid_size": 34.0, "ask": 11.5, "ask_size": 79.0, "iv": 0.3274, "open_interest": 67238.0, "volume": 6400.0, "delta": 0.6931, "gamma": 0.0205, "vega": 0.1836, "theta": -0.1436, "rho": 0.0802, "theo": 11.3172, "change": -9.005, "open": 19.55, "high": 21.0, "low": 10.95, "tick": "up", "last_trade_price": 11.37, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -44.1963, "prev_day_close": 20.375}, {"option": "NVDA260918P00210000", "bid": 3.5, "bid_size": 1.0, "ask": 3.55, "ask_size": 55.0, "iv": 0.328, "open_interest": 46170.0, "volume": 6452.0, "delta": -0.3094, "gamma": 0.0207, "vega": 0.1841, "theta": -0.1449, "rho": -0.0336, "theo": 3.5067, "change": 1.7, "open": 1.92, "high": 3.94, "low": 1.59, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 94.4444, "prev_day_close": 1.80000001192093}, {"option": "NVDA260918C00212500", "bid": 9.55, "bid_size": 17.0, "ask": 9.75, "ask_size": 28.0, "iv": 0.3231, "open_interest": 1633.0, "volume": 312.0, "delta": 0.6396, "gamma": 0.022, "vega": 0.1955, "theta": -0.1519, "rho": 0.0744, "theo": 9.6698, "change": -8.375, "open": 18.0, "high": 18.18, "low": 9.37, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-28T15:57:27", "percent_change": -45.9534, "prev_day_close": 18.2250003814697}, {"option": "NVDA260918P00212500", "bid": 4.3, "bid_size": 58.0, "ask": 4.45, "ask_size": 212.0, "iv": 0.3249, "open_interest": 6351.0, "volume": 1500.0, "delta": -0.3634, "gamma": 0.0223, "vega": 0.196, "theta": -0.1533, "rho": -0.0389, "theo": 4.3603, "change": 2.12, "open": 2.38, "high": 4.7, "low": 2.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-28T15:59:40", "percent_change": 96.3636, "prev_day_close": 2.20000004768372}, {"option": "NVDA260918C00215000", "bid": 8.1, "bid_size": 13.0, "ask": 8.25, "ask_size": 30.0, "iv": 0.3207, "open_interest": 30821.0, "volume": 3152.0, "delta": 0.5828, "gamma": 0.0232, "vega": 0.2037, "theta": -0.1575, "rho": 0.0682, "theo": 8.1744, "change": -8.05, "open": 15.3, "high": 16.3, "low": 7.9, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -49.3865, "prev_day_close": 16.3000001907349}, {"option": "NVDA260918P00215000", "bid": 5.3, "bid_size": 83.0, "ask": 5.45, "ask_size": 158.0, "iv": 0.3223, "open_interest": 19000.0, "volume": 7506.0, "delta": -0.4208, "gamma": 0.0234, "vega": 0.204, "theta": -0.1591, "rho": -0.0441, "theo": 5.3666, "change": 2.62, "open": 2.85, "high": 5.95, "low": 2.41, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-08-28T15:59:37", "percent_change": 97.037, "prev_day_close": 2.70000004768372}, {"option": "NVDA260918C00217500", "bid": 6.75, "bid_size": 14.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.3196, "open_interest": 996.0, "volume": 2607.0, "delta": 0.524, "gamma": 0.0237, "vega": 0.2077, "theta": -0.16, "rho": 0.0616, "theo": 6.8371, "change": -7.66, "open": 13.05, "high": 14.37, "low": 6.6, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -52.8276, "prev_day_close": 14.5}, {"option": "NVDA260918P00217500", "bid": 6.5, "bid_size": 1.0, "ask": 6.65, "ask_size": 91.0, "iv": 0.3222, "open_interest": 841.0, "volume": 2489.0, "delta": -0.4802, "gamma": 0.024, "vega": 0.2076, "theta": -0.1616, "rho": -0.0495, "theo": 6.5333, "change": 3.11, "open": 3.63, "high": 7.0, "low": 3.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-08-28T15:58:55", "percent_change": 94.2424, "prev_day_close": 3.29999995231628}, {"option": "NVDA260918C00220000", "bid": 5.6, "bid_size": 69.0, "ask": 5.7, "ask_size": 2.0, "iv": 0.3187, "open_interest": 46198.0, "volume": 23339.0, "delta": 0.4649, "gamma": 0.0238, "vega": 0.2074, "theta": -0.1591, "rho": 0.0548, "theo": 5.6597, "change": -6.975, "open": 11.85, "high": 13.05, "low": 5.45, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -55.2475, "prev_day_close": 12.625}, {"option": "NVDA260918P00220000", "bid": 7.8, "bid_size": 25.0, "ask": 8.0, "ask_size": 84.0, "iv": 0.321, "open_interest": 18249.0, "volume": 9415.0, "delta": -0.5398, "gamma": 0.024, "vega": 0.2069, "theta": -0.1606, "rho": -0.0554, "theo": 7.8618, "change": 3.85, "open": 4.15, "high": 8.41, "low": 3.6, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-28T15:59:41", "percent_change": 96.25, "prev_day_close": 4.00000011920929}, {"option": "NVDA260918C00222500", "bid": 4.6, "bid_size": 77.0, "ask": 4.7, "ask_size": 10.0, "iv": 0.3193, "open_interest": 1463.0, "volume": 4007.0, "delta": 0.4071, "gamma": 0.0232, "vega": 0.2026, "theta": -0.155, "rho": 0.0482, "theo": 4.6392, "change": -6.325, "open": 9.39, "high": 11.15, "low": 4.5, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-28T15:59:42", "percent_change": -57.631, "prev_day_close": 10.9749999046326}, {"option": "NVDA260918P00222500", "bid": 9.15, "bid_size": 24.0, "ask": 9.5, "ask_size": 108.0, "iv": 0.3176, "open_interest": 804.0, "volume": 1401.0, "delta": -0.5982, "gamma": 0.0235, "vega": 0.2018, "theta": -0.1564, "rho": -0.06, "theo": 9.3487, "change": 4.78, "open": 5.2, "high": 9.8, "low": 4.39, "tick": "down", "last_trade_price": 9.63, "last_trade_time": "2026-08-28T15:52:23", "percent_change": 98.5567, "prev_day_close": 4.85000014305115}, {"option": "NVDA260918C00225000", "bid": 3.7, "bid_size": 240.0, "ask": 3.8, "ask_size": 35.0, "iv": 0.3178, "open_interest": 45851.0, "volume": 23992.0, "delta": 0.352, "gamma": 0.0222, "vega": 0.1939, "theta": -0.148, "rho": 0.0417, "theo": 3.7686, "change": -5.745, "open": 8.8, "high": 9.73, "low": 3.6, "tick": "no_change", "last_trade_price": 3.73, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -60.6332, "prev_day_close": 9.47499990463257}, {"option": "NVDA260918P00225000", "bid": 10.7, "bid_size": 152.0, "ask": 11.2, "ask_size": 131.0, "iv": 0.3169, "open_interest": 13008.0, "volume": 3619.0, "delta": -0.6538, "gamma": 0.0224, "vega": 0.1923, "theta": -0.1492, "rho": -0.064, "theo": 10.9867, "change": 5.05, "open": 6.32, "high": 11.53, "low": 5.42, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 86.3248, "prev_day_close": 5.85000014305115}, {"option": "NVDA260918C00227500", "bid": 3.0, "bid_size": 41.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.3201, "open_interest": 3790.0, "volume": 4549.0, "delta": 0.3007, "gamma": 0.0208, "vega": 0.1821, "theta": -0.1387, "rho": 0.0357, "theo": 3.0373, "change": -4.975, "open": 7.6, "high": 8.36, "low": 2.94, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -61.6099, "prev_day_close": 8.07499980926514}, {"option": "NVDA260918P00227500", "bid": 12.45, "bid_size": 78.0, "ask": 13.05, "ask_size": 299.0, "iv": 0.3186, "open_interest": 670.0, "volume": 753.0, "delta": -0.7055, "gamma": 0.021, "vega": 0.1793, "theta": -0.1397, "rho": -0.0674, "theo": 12.7643, "change": 5.5, "open": 7.75, "high": 13.09, "low": 6.55, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-08-28T15:56:21", "percent_change": 78.5714, "prev_day_close": 7.0}, {"option": "NVDA260918C00230000", "bid": 2.4, "bid_size": 5.0, "ask": 2.44, "ask_size": 1.0, "iv": 0.3198, "open_interest": 54661.0, "volume": 27792.0, "delta": 0.2542, "gamma": 0.0191, "vega": 0.168, "theta": -0.1278, "rho": 0.0302, "theo": 2.4323, "change": -4.44, "open": 6.0, "high": 7.15, "low": 2.34, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -64.8175, "prev_day_close": 6.85000014305115}, {"option": "NVDA260918P00230000", "bid": 14.45, "bid_size": 83.0, "ask": 14.85, "ask_size": 190.0, "iv": 0.3195, "open_interest": 7674.0, "volume": 1552.0, "delta": -0.7523, "gamma": 0.0192, "vega": 0.1654, "theta": -0.1286, "rho": -0.07, "theo": 14.6682, "change": 6.45, "open": 8.7, "high": 15.5, "low": 7.7, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-08-28T15:59:42", "percent_change": 78.1818, "prev_day_close": 8.25}, {"option": "NVDA260918C00232500", "bid": 1.91, "bid_size": 4.0, "ask": 1.96, "ask_size": 4.0, "iv": 0.3214, "open_interest": 3795.0, "volume": 4186.0, "delta": 0.2129, "gamma": 0.0172, "vega": 0.1525, "theta": -0.116, "rho": 0.0254, "theo": 1.939, "change": -3.845, "open": 5.07, "high": 5.9, "low": 1.88, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-28T15:59:23", "percent_change": -66.5801, "prev_day_close": 5.77499985694885}, {"option": "NVDA260918P00232500", "bid": 16.2, "bid_size": 122.0, "ask": 16.9, "ask_size": 83.0, "iv": 0.3131, "open_interest": 54.0, "volume": 113.0, "delta": -0.7937, "gamma": 0.0173, "vega": 0.1498, "theta": -0.1164, "rho": -0.0737, "theo": 16.6854, "change": 7.025, "open": 10.88, "high": 16.83, "low": 10.01, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-28T15:03:04", "percent_change": 72.6098, "prev_day_close": 9.67500019073486}, {"option": "NVDA260918C00235000", "bid": 1.5, "bid_size": 62.0, "ask": 1.55, "ask_size": 59.0, "iv": 0.3234, "open_interest": 39576.0, "volume": 13732.0, "delta": 0.1771, "gamma": 0.0153, "vega": 0.1365, "theta": -0.104, "rho": 0.0211, "theo": 1.5418, "change": -3.295, "open": 4.22, "high": 5.04, "low": 1.49, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -68.2902, "prev_day_close": 4.82500004768372}, {"option": "NVDA260918P00235000", "bid": 18.3, "bid_size": 74.0, "ask": 19.4, "ask_size": 217.0, "iv": 0.3285, "open_interest": 2543.0, "volume": 336.0, "delta": -0.8296, "gamma": 0.0153, "vega": 0.1328, "theta": -0.1041, "rho": -0.075, "theo": 18.799, "change": 7.585, "open": 11.1, "high": 19.35, "low": 10.76, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-08-28T15:56:02", "percent_change": 67.5724, "prev_day_close": 11.2249999046326}, {"option": "NVDA260918C00237500", "bid": 1.2, "bid_size": 9.0, "ask": 1.24, "ask_size": 10.0, "iv": 0.3271, "open_interest": 1315.0, "volume": 2285.0, "delta": 0.1465, "gamma": 0.0134, "vega": 0.121, "theta": -0.0924, "rho": 0.0174, "theo": 1.2256, "change": -2.75, "open": 3.24, "high": 4.15, "low": 1.19, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -68.75, "prev_day_close": 4.00000011920929}, {"option": "NVDA260918P00237500", "bid": 20.45, "bid_size": 50.0, "ask": 21.2, "ask_size": 11.0, "iv": 0.3125, "open_interest": 5.0, "volume": 12.0, "delta": -0.8601, "gamma": 0.0133, "vega": 0.1159, "theta": -0.0921, "rho": -0.0753, "theo": 20.992, "change": 8.42, "open": 13.95, "high": 21.32, "low": 12.95, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-08-28T15:16:03", "percent_change": 65.2713, "prev_day_close": 12.9000000953674}, {"option": "NVDA260918C00240000", "bid": 0.95, "bid_size": 29.0, "ask": 0.99, "ask_size": 103.0, "iv": 0.3305, "open_interest": 63640.0, "volume": 23132.0, "delta": 0.1209, "gamma": 0.0116, "vega": 0.1063, "theta": -0.0814, "rho": 0.0144, "theo": 0.9764, "change": -2.33, "open": 2.96, "high": 3.38, "low": 0.95, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -70.6061, "prev_day_close": 3.29999995231628}, {"option": "NVDA260918P00240000", "bid": 22.7, "bid_size": 134.0, "ask": 24.65, "ask_size": 68.0, "iv": 0.3702, "open_interest": 2419.0, "volume": 387.0, "delta": -0.8856, "gamma": 0.0115, "vega": 0.1026, "theta": -0.0809, "rho": -0.0766, "theo": 23.2509, "change": 8.975, "open": 15.6, "high": 23.9, "low": 14.0, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-08-28T15:49:46", "percent_change": 61.578, "prev_day_close": 14.5750002861023}, {"option": "NVDA260918C00245000", "bid": 0.62, "bid_size": 4.0, "ask": 0.64, "ask_size": 10.0, "iv": 0.3401, "open_interest": 35965.0, "volume": 11585.0, "delta": 0.0823, "gamma": 0.0085, "vega": 0.0806, "theta": -0.0625, "rho": 0.0098, "theo": 0.6284, "change": -1.55, "open": 1.95, "high": 2.27, "low": 0.61, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T15:59:31", "percent_change": -70.7763, "prev_day_close": 2.19000005722046}, {"option": "NVDA260918P00245000", "bid": 27.3, "bid_size": 164.0, "ask": 28.35, "ask_size": 39.0, "iv": 0.3263, "open_interest": 666.0, "volume": 136.0, "delta": -0.9241, "gamma": 0.0085, "vega": 0.0756, "theta": -0.0623, "rho": -0.0725, "theo": 27.9192, "change": 9.55, "open": 20.8, "high": 28.1, "low": 20.8, "tick": "up", "last_trade_price": 28.1, "last_trade_time": "2026-08-28T15:58:49", "percent_change": 51.4825, "prev_day_close": 18.5500001907349}, {"option": "NVDA260918C00250000", "bid": 0.41, "bid_size": 7.0, "ask": 0.43, "ask_size": 45.0, "iv": 0.3514, "open_interest": 86828.0, "volume": 23675.0, "delta": 0.0566, "gamma": 0.0062, "vega": 0.0606, "theta": -0.0478, "rho": 0.0067, "theo": 0.4159, "change": -1.01, "open": 1.23, "high": 1.47, "low": 0.39, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -70.6294, "prev_day_close": 1.43000000715256}, {"option": "NVDA260918P00250000", "bid": 32.15, "bid_size": 85.0, "ask": 34.3, "ask_size": 130.0, "iv": 0.4234, "open_interest": 2710.0, "volume": 749.0, "delta": -0.9498, "gamma": 0.0063, "vega": 0.0546, "theta": -0.0488, "rho": -0.0653, "theo": 32.7214, "change": 10.425, "open": 24.5, "high": 33.1, "low": 24.5, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-08-28T15:46:00", "percent_change": 45.9757, "prev_day_close": 22.6750001907349}, {"option": "NVDA260918C00255000", "bid": 0.28, "bid_size": 5.0, "ask": 0.29, "ask_size": 5.0, "iv": 0.3632, "open_interest": 17505.0, "volume": 1318.0, "delta": 0.0397, "gamma": 0.0045, "vega": 0.0458, "theta": -0.0369, "rho": 0.0047, "theo": 0.2842, "change": -0.63, "open": 0.73, "high": 0.94, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:58:56", "percent_change": -67.7419, "prev_day_close": 0.930000007152557}, {"option": "NVDA260918P00255000", "bid": 34.95, "bid_size": 128.0, "ask": 39.8, "ask_size": 180.0, "iv": 0.0, "open_interest": 324.0, "volume": 103.0, "delta": -0.9672, "gamma": 0.0046, "vega": 0.0392, "theta": -0.0388, "rho": -0.0526, "theo": 37.6038, "change": 10.575, "open": 34.15, "high": 37.85, "low": 34.15, "tick": "no_change", "last_trade_price": 37.85, "last_trade_time": "2026-08-28T14:52:43", "percent_change": 38.7718, "prev_day_close": 27.2750005722046}, {"option": "NVDA260918C00260000", "bid": 0.2, "bid_size": 1.0, "ask": 0.21, "ask_size": 55.0, "iv": 0.3777, "open_interest": 30081.0, "volume": 4620.0, "delta": 0.0284, "gamma": 0.0033, "vega": 0.0349, "theta": -0.0287, "rho": 0.0034, "theo": 0.2001, "change": -0.395, "open": 0.52, "high": 0.61, "low": 0.18, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:59:26", "percent_change": -65.2893, "prev_day_close": 0.604999989271164}, {"option": "NVDA260918P00260000", "bid": 41.2, "bid_size": 187.0, "ask": 43.9, "ask_size": 93.0, "iv": 0.3166, "open_interest": 1071.0, "volume": 129.0, "delta": -0.9788, "gamma": 0.0034, "vega": 0.027, "theta": -0.0302, "rho": -0.0391, "theo": 42.5349, "change": 10.4, "open": 36.55, "high": 43.1, "low": 33.58, "tick": "down", "last_trade_price": 42.45, "last_trade_time": "2026-08-28T15:59:10", "percent_change": 32.4493, "prev_day_close": 32.0499992370606}, {"option": "NVDA260918C00265000", "bid": 0.13, "bid_size": 358.0, "ask": 0.15, "ask_size": 267.0, "iv": 0.3879, "open_interest": 51468.0, "volume": 1567.0, "delta": 0.0208, "gamma": 0.0024, "vega": 0.0268, "theta": -0.0227, "rho": 0.0024, "theo": 0.1447, "change": -0.255, "open": 0.36, "high": 0.39, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:59:17", "percent_change": -64.557, "prev_day_close": 0.394999995827675}, {"option": "NVDA260918P00265000", "bid": 46.0, "bid_size": 10.0, "ask": 48.9, "ask_size": 10.0, "iv": 0.4547, "open_interest": 105.0, "volume": 59.0, "delta": -0.9865, "gamma": 0.0024, "vega": 0.0173, "theta": -0.0226, "rho": -0.025, "theo": 47.4946, "change": 10.36, "open": 44.89, "high": 47.51, "low": 44.89, "tick": "up", "last_trade_price": 47.51, "last_trade_time": "2026-08-28T14:50:08", "percent_change": 27.8869, "prev_day_close": 37.1499996185303}, {"option": "NVDA260918C00270000", "bid": 0.1, "bid_size": 4.0, "ask": 0.11, "ask_size": 31.0, "iv": 0.4025, "open_interest": 26167.0, "volume": 3116.0, "delta": 0.0155, "gamma": 0.0018, "vega": 0.0209, "theta": -0.0181, "rho": 0.0018, "theo": 0.1071, "change": -0.17, "open": 0.23, "high": 0.26, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:59:20", "percent_change": -62.963, "prev_day_close": 0.269999995827675}, {"option": "NVDA260918P00270000", "bid": 49.8, "bid_size": 10.0, "ask": 55.1, "ask_size": 10.0, "iv": 0.3756, "open_interest": 396.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0017, "vega": 0.0126, "theta": -0.0161, "rho": -0.0157, "theo": 52.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.09, "last_trade_time": "2026-08-27T13:15:43", "percent_change": 0.0, "prev_day_close": 42.1749992370606}, {"option": "NVDA260918C00275000", "bid": 0.07, "bid_size": 105.0, "ask": 0.08, "ask_size": 458.0, "iv": 0.4135, "open_interest": 11230.0, "volume": 426.0, "delta": 0.0117, "gamma": 0.0014, "vega": 0.0165, "theta": -0.0146, "rho": 0.0014, "theo": 0.0809, "change": -0.12, "open": 0.15, "high": 0.18, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:59:17", "percent_change": -63.1579, "prev_day_close": 0.190000005066395}, {"option": "NVDA260918P00275000", "bid": 54.65, "bid_size": 10.0, "ask": 60.3, "ask_size": 11.0, "iv": 0.4377, "open_interest": 1.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0107, "rho": -0.0124, "theo": 57.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.38, "last_trade_time": "2026-08-20T14:07:07", "percent_change": 0.0, "prev_day_close": 46.7250003814697}, {"option": "NVDA260918C00280000", "bid": 0.05, "bid_size": 270.0, "ask": 0.06, "ask_size": 14.0, "iv": 0.425, "open_interest": 27480.0, "volume": 565.0, "delta": 0.009, "gamma": 0.0011, "vega": 0.0131, "theta": -0.0119, "rho": 0.001, "theo": 0.0622, "change": -0.085, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:59:17", "percent_change": -62.963, "prev_day_close": 0.135000001639128}, {"option": "NVDA260918P00280000", "bid": 60.4, "bid_size": 10.0, "ask": 65.1, "ask_size": 21.0, "iv": 0.5778, "open_interest": 411.0, "volume": 1.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0068, "rho": -0.0051, "theo": 62.45, "change": 8.25, "open": 59.8, "high": 59.8, "low": 59.8, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-28T12:23:20", "percent_change": 16.0039, "prev_day_close": 51.5499992370606}, {"option": "NVDA260918C00285000", "bid": 0.04, "bid_size": 5.0, "ask": 0.05, "ask_size": 147.0, "iv": 0.4409, "open_interest": 3161.0, "volume": 1120.0, "delta": 0.007, "gamma": 0.0008, "vega": 0.0105, "theta": -0.0098, "rho": 0.0008, "theo": 0.0485, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:30:25", "percent_change": -60.0, "prev_day_close": 0.100000001490116}, {"option": "NVDA260918P00285000", "bid": 62.65, "bid_size": 1.0, "ask": 72.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0042, "rho": -0.005, "theo": 67.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.24, "last_trade_time": "2026-08-21T09:36:04", "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "NVDA260918C00290000", "bid": 0.03, "bid_size": 11.0, "ask": 0.05, "ask_size": 192.0, "iv": 0.46, "open_interest": 7260.0, "volume": 487.0, "delta": 0.0055, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0081, "rho": 0.0006, "theo": 0.0384, "change": -0.04, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:54:28", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "NVDA260918P00290000", "bid": 69.8, "bid_size": 10.0, "ask": 75.1, "ask_size": 10.0, "iv": 0.4842, "open_interest": 3.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.002, "theta": -0.0024, "rho": -0.0015, "theo": 72.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.99, "last_trade_time": "2026-08-26T14:54:32", "percent_change": 0.0, "prev_day_close": 61.7249984741211}, {"option": "NVDA260918C00295000", "bid": 0.02, "bid_size": 89.0, "ask": 0.04, "ask_size": 235.0, "iv": 0.4699, "open_interest": 2810.0, "volume": 49.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.007, "theta": -0.0068, "rho": 0.0005, "theo": 0.0308, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:56:43", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260918P00295000", "bid": 74.65, "bid_size": 10.0, "ask": 80.3, "ask_size": 11.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0014, "rho": -0.0016, "theo": 77.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.37, "last_trade_time": "2026-05-14T13:45:56", "percent_change": 0.0, "prev_day_close": 67.0250015258789}, {"option": "NVDA260918C00300000", "bid": 0.02, "bid_size": 25.0, "ask": 0.03, "ask_size": 325.0, "iv": 0.4841, "open_interest": 37521.0, "volume": 4121.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0058, "theta": -0.0057, "rho": 0.0004, "theo": 0.0249, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:58:28", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "NVDA260918P00300000", "bid": 79.85, "bid_size": 11.0, "ask": 85.1, "ask_size": 11.0, "iv": 0.5784, "open_interest": 1.0, "volume": 1.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": -0.001, "theo": 82.4416, "change": 2.025, "open": 73.7, "high": 73.7, "low": 73.7, "tick": "up", "last_trade_price": 73.7, "last_trade_time": "2026-08-28T09:30:33", "percent_change": 2.82525, "prev_day_close": 71.6749992370606}, {"option": "NVDA260918C00310000", "bid": 0.01, "bid_size": 500.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.5037, "open_interest": 6429.0, "volume": 1128.0, "delta": 0.0024, "gamma": 0.0003, "vega": 0.004, "theta": -0.0041, "rho": 0.0003, "theo": 0.0169, "change": -0.025, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:54:50", "percent_change": -71.4286, "prev_day_close": 0.034999999217689}, {"option": "NVDA260918P00310000", "bid": 89.8, "bid_size": 10.0, "ask": 95.1, "ask_size": 10.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0003, "theo": 92.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.45, "last_trade_time": "2026-08-27T14:56:32", "percent_change": 0.0, "prev_day_close": 81.9249992370606}, {"option": "NVDA260918C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 243.0, "iv": 0.498, "open_interest": 6728.0, "volume": 621.0, "delta": 0.0016, "gamma": 0.0002, "vega": 0.0029, "theta": -0.003, "rho": 0.0002, "theo": 0.0118, "change": -0.02, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:05:05", "percent_change": -66.6667, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260918P00320000", "bid": 99.8, "bid_size": 10.0, "ask": 105.1, "ask_size": 10.0, "iv": 0.6304, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 102.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.7, "last_trade_time": "2026-05-21T10:06:48", "percent_change": 0.0, "prev_day_close": 91.625}, {"option": "NVDA260918C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 88.0, "iv": 0.5341, "open_interest": 4579.0, "volume": 361.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0023, "rho": 0.0001, "theo": 0.0085, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T12:45:46", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260918P00330000", "bid": 109.8, "bid_size": 10.0, "ask": 115.1, "ask_size": 10.0, "iv": 0.6754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.62, "last_trade_time": "2026-08-05T13:19:48", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "NVDA260918C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 22.0, "iv": 0.569, "open_interest": 6850.0, "volume": 31.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0018, "rho": 0.0001, "theo": 0.0062, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:22:33", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260918P00340000", "bid": 119.8, "bid_size": 10.0, "ask": 125.1, "ask_size": 10.0, "iv": 0.7188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.65, "last_trade_time": "2026-05-19T13:52:17", "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "NVDA260918C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4195.0, "iv": 0.6026, "open_interest": 26010.0, "volume": 143.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0014, "rho": 0.0001, "theo": 0.0047, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:37:23", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260918P00350000", "bid": 129.85, "bid_size": 10.0, "ask": 135.1, "ask_size": 10.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.89, "last_trade_time": "2026-02-02T15:19:45", "percent_change": 0.0, "prev_day_close": 121.974998474121}, {"option": "NVDA260918C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 23.0, "iv": 0.6351, "open_interest": 5527.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0011, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:57:05", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918P00360000", "bid": 139.8, "bid_size": 10.0, "ask": 145.1, "ask_size": 10.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.2, "last_trade_time": "2026-05-15T13:45:45", "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "NVDA260918C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.6666, "open_interest": 5626.0, "volume": 20.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.0028, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:44:53", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918P00370000", "bid": 149.8, "bid_size": 10.0, "ask": 155.1, "ask_size": 10.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.35, "last_trade_time": "2026-08-27T12:13:06", "percent_change": 0.0, "prev_day_close": 142.049995422363}, {"option": "NVDA260918C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.697, "open_interest": 4364.0, "volume": 15.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0007, "rho": 0.0, "theo": 0.0022, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:34:11", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918P00380000", "bid": 159.8, "bid_size": 10.0, "ask": 165.1, "ask_size": 10.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.900001525879}, {"option": "NVDA260918C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.7266, "open_interest": 8810.0, "volume": 93.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0017, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:13:55", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918P00390000", "bid": 169.85, "bid_size": 10.0, "ask": 175.1, "ask_size": 10.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.625}, {"option": "NVDA260918C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7876.0, "iv": 0.7552, "open_interest": 14753.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:46:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918P00400000", "bid": 179.8, "bid_size": 10.0, "ask": 185.1, "ask_size": 10.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.09, "last_trade_time": "2026-02-26T15:54:14", "percent_change": 0.0, "prev_day_close": 171.625}, {"option": "NVDA260918C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.7831, "open_interest": 5735.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:25:58", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918P00410000", "bid": 189.8, "bid_size": 10.0, "ask": 195.1, "ask_size": 10.0, "iv": 0.9872, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.11, "last_trade_time": "2026-02-26T15:54:14", "percent_change": 0.0, "prev_day_close": 181.525001525879}, {"option": "NVDA260918C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8102, "open_interest": 7926.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:30:19", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918P00420000", "bid": 199.8, "bid_size": 10.0, "ask": 205.1, "ask_size": 10.0, "iv": 1.0213, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.0, "last_trade_time": "2025-11-06T10:37:33", "percent_change": 0.0, "prev_day_close": 191.599998474121}, {"option": "NVDA260918C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8365, "open_interest": 1656.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:05:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918P00430000", "bid": 209.8, "bid_size": 10.0, "ask": 215.1, "ask_size": 10.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.550003051758}, {"option": "NVDA260918C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8622, "open_interest": 846.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:05:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918P00440000", "bid": 219.8, "bid_size": 10.0, "ask": 225.1, "ask_size": 10.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.574996948242}, {"option": "NVDA260918C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8872, "open_interest": 2941.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:05:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918P00450000", "bid": 229.8, "bid_size": 10.0, "ask": 235.1, "ask_size": 10.0, "iv": 1.1182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.674995422363}, {"option": "NVDA260918C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8994, "open_interest": 3505.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:54:37", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260918P00455000", "bid": 234.55, "bid_size": 11.0, "ask": 240.3, "ask_size": 10.0, "iv": 1.2107, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.625}, {"option": "NVDA260918C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 13888.0, "iv": 0.9115, "open_interest": 32685.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:50:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260918P00460000", "bid": 239.8, "bid_size": 10.0, "ask": 245.1, "ask_size": 10.0, "iv": 1.2268, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.4409, "change": 6.025, "open": 238.0, "high": 238.0, "low": 238.0, "tick": "up", "last_trade_price": 238.0, "last_trade_time": "2026-08-28T11:52:20", "percent_change": 2.59726, "prev_day_close": 231.974998474121}, {"option": "NVDA260925C00050000", "bid": 163.0, "bid_size": 3.0, "ask": 172.4, "ask_size": 1.0, "iv": 2.1225, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0138, "theo": 167.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.825004577637}, {"option": "NVDA260925P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.7461, "open_interest": 2.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T13:30:06", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA260925C00055000", "bid": 158.2, "bid_size": 2.0, "ask": 166.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0152, "theo": 162.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.850006103516}, {"option": "NVDA260925P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 1.6353, "open_interest": 5.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:55:51", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA260925C00060000", "bid": 153.0, "bid_size": 3.0, "ask": 162.4, "ask_size": 1.0, "iv": 1.8271, "open_interest": 6.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0167, "theo": 157.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.31, "last_trade_time": "2026-08-18T14:35:18", "percent_change": 0.0, "prev_day_close": 167.425003051758}, {"option": "NVDA260925P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925C00065000", "bid": 148.05, "bid_size": 1.0, "ask": 157.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0181, "theo": 152.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.875}, {"option": "NVDA260925P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 9.0, "iv": 1.4774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925C00070000", "bid": 143.0, "bid_size": 3.0, "ask": 152.45, "ask_size": 1.0, "iv": 1.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0198, "theo": 147.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.025001525879}, {"option": "NVDA260925P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 12.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0018, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925C00075000", "bid": 138.05, "bid_size": 1.0, "ask": 147.55, "ask_size": 1.0, "iv": 1.6444, "open_interest": 9.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0212, "theo": 142.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.5, "last_trade_time": "2026-08-21T14:08:48", "percent_change": 0.0, "prev_day_close": 153.349998474121}, {"option": "NVDA260925P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 1.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.001, "theta": -0.0021, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925C00080000", "bid": 133.05, "bid_size": 1.0, "ask": 142.55, "ask_size": 1.0, "iv": 1.5395, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0018, "rho": 0.0233, "theo": 137.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.11, "last_trade_time": "2026-08-12T15:03:16", "percent_change": 0.0, "prev_day_close": 147.974998474121}, {"option": "NVDA260925P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.257, "open_interest": 10.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0013, "theta": -0.0024, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T09:58:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA260925C00085000", "bid": 128.0, "bid_size": 3.0, "ask": 137.45, "ask_size": 1.0, "iv": 1.3233, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.001, "theta": -0.0022, "rho": 0.0247, "theo": 132.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 132.04, "last_trade_time": "2026-08-20T11:32:13", "percent_change": 0.0, "prev_day_close": 142.875}, {"option": "NVDA260925P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.1842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0016, "theta": -0.0028, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA260925C00090000", "bid": 123.0, "bid_size": 3.0, "ask": 132.45, "ask_size": 1.0, "iv": 1.2306, "open_interest": 1.0, "volume": 5.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0014, "theta": -0.0028, "rho": 0.0273, "theo": 127.6829, "change": -8.25, "open": 129.7, "high": 129.7, "low": 129.7, "tick": "up", "last_trade_price": 129.7, "last_trade_time": "2026-08-28T14:36:28", "percent_change": -5.98043, "prev_day_close": 137.949996948242}, {"option": "NVDA260925P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.0935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0019, "theta": -0.0033, "rho": -0.0002, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-17T10:57:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925C00095000", "bid": 118.0, "bid_size": 3.0, "ask": 127.45, "ask_size": 1.0, "iv": 1.1424, "open_interest": 1.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0034, "rho": 0.0307, "theo": 122.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.08, "last_trade_time": "2026-08-21T14:10:21", "percent_change": 0.0, "prev_day_close": 132.974998474121}, {"option": "NVDA260925P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.0508, "open_interest": 2.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0038, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T09:47:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA260925C00100000", "bid": 113.0, "bid_size": 3.0, "ask": 122.4, "ask_size": 1.0, "iv": 0.975, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0041, "rho": 0.0322, "theo": 117.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.7, "last_trade_time": "2026-08-27T15:35:08", "percent_change": 0.0, "prev_day_close": 129.024997711182}, {"option": "NVDA260925P00100000", "bid": 0.01, "bid_size": 11.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.0063, "open_interest": 57.0, "volume": 2.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0044, "rho": -0.0002, "theo": 0.024, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:09:26", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA260925C00105000", "bid": 108.1, "bid_size": 1.0, "ask": 117.6, "ask_size": 1.0, "iv": 1.1473, "open_interest": 6.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.003, "theta": -0.0049, "rho": 0.0373, "theo": 112.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.94, "last_trade_time": "2026-08-27T12:20:02", "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "NVDA260925P00105000", "bid": 0.01, "bid_size": 12.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.961, "open_interest": 38.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0051, "rho": -0.0003, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-26T11:47:18", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA260925C00110000", "bid": 103.1, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 1.0701, "open_interest": 5.0, "volume": 5.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0058, "rho": 0.0525, "theo": 107.7271, "change": -8.65, "open": 109.3, "high": 109.3, "low": 109.3, "tick": "up", "last_trade_price": 109.3, "last_trade_time": "2026-08-28T14:35:13", "percent_change": -7.33362, "prev_day_close": 117.950000762939}, {"option": "NVDA260925P00110000", "bid": 0.01, "bid_size": 100.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.9034, "open_interest": 32.0, "volume": 1.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.004, "theta": -0.0059, "rho": -0.0003, "theo": 0.0337, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:21:04", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA260925C00115000", "bid": 98.15, "bid_size": 1.0, "ask": 107.65, "ask_size": 1.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0067, "rho": 0.0875, "theo": 102.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.424999237061}, {"option": "NVDA260925P00115000", "bid": 0.03, "bid_size": 50.0, "ask": 0.07, "ask_size": 17.0, "iv": 0.8797, "open_interest": 11.0, "volume": 15.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0068, "rho": -0.0004, "theo": 0.0399, "change": 0.015, "open": 0.05, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:22:50", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA260925C00120000", "bid": 93.05, "bid_size": 5.0, "ask": 102.55, "ask_size": 1.0, "iv": 0.8647, "open_interest": 2.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0077, "rho": 0.0912, "theo": 97.7709, "change": -7.65, "open": 100.35, "high": 100.35, "low": 100.35, "tick": "up", "last_trade_price": 100.35, "last_trade_time": "2026-08-28T11:47:25", "percent_change": -7.08333, "prev_day_close": 108.0}, {"option": "NVDA260925P00120000", "bid": 0.02, "bid_size": 13.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.8166, "open_interest": 60.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0077, "rho": -0.0005, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T13:35:27", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260925C00125000", "bid": 88.05, "bid_size": 1.0, "ask": 97.55, "ask_size": 1.0, "iv": 0.7878, "open_interest": 19.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0088, "rho": 0.0949, "theo": 92.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.65, "last_trade_time": "2026-08-27T10:21:27", "percent_change": 0.0, "prev_day_close": 102.650001525879}, {"option": "NVDA260925P00125000", "bid": 0.04, "bid_size": 16.0, "ask": 0.08, "ask_size": 82.0, "iv": 0.7887, "open_interest": 80.0, "volume": 60.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0069, "theta": -0.0088, "rho": -0.0006, "theo": 0.0556, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:44:21", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "NVDA260925C00130000", "bid": 83.2, "bid_size": 1.0, "ask": 92.7, "ask_size": 1.0, "iv": 0.8514, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0003, "vega": 0.0082, "theta": -0.01, "rho": 0.0986, "theo": 87.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.19, "last_trade_time": "2026-08-20T10:27:14", "percent_change": 0.0, "prev_day_close": 97.5999984741211}, {"option": "NVDA260925P00130000", "bid": 0.04, "bid_size": 153.0, "ask": 0.09, "ask_size": 128.0, "iv": 0.744, "open_interest": 275.0, "volume": 26.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0101, "rho": -0.0008, "theo": 0.0657, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:32:28", "percent_change": -16.6667, "prev_day_close": 0.0600000005215406}, {"option": "NVDA260925C00135000", "bid": 78.25, "bid_size": 1.0, "ask": 87.75, "ask_size": 1.0, "iv": 0.8134, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0114, "rho": 0.1023, "theo": 82.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.25, "last_trade_time": "2026-08-18T09:44:12", "percent_change": 0.0, "prev_day_close": 92.3250007629394}, {"option": "NVDA260925P00135000", "bid": 0.05, "bid_size": 117.0, "ask": 0.1, "ask_size": 113.0, "iv": 0.7056, "open_interest": 1406.0, "volume": 1330.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0098, "theta": -0.0115, "rho": -0.0009, "theo": 0.0777, "change": 0.015, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:14:06", "percent_change": 23.0769, "prev_day_close": 0.0649999994784594}, {"option": "NVDA260925C00140000", "bid": 73.15, "bid_size": 1.0, "ask": 82.65, "ask_size": 1.0, "iv": 0.6872, "open_interest": 24.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0005, "vega": 0.0117, "theta": -0.013, "rho": 0.1059, "theo": 77.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.33, "last_trade_time": "2026-08-27T13:36:12", "percent_change": 0.0, "prev_day_close": 88.375}, {"option": "NVDA260925P00140000", "bid": 0.07, "bid_size": 183.0, "ask": 0.11, "ask_size": 212.0, "iv": 0.671, "open_interest": 395.0, "volume": 11.0, "delta": -0.0069, "gamma": 0.0005, "vega": 0.0117, "theta": -0.0131, "rho": -0.0011, "theo": 0.0921, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:40:59", "percent_change": 12.5, "prev_day_close": 0.080000001937151}, {"option": "NVDA260925C00145000", "bid": 68.3, "bid_size": 1.0, "ask": 74.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0006, "vega": 0.014, "theta": -0.0148, "rho": 0.1094, "theo": 72.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.23, "last_trade_time": "2026-08-11T09:45:21", "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "NVDA260925P00145000", "bid": 0.09, "bid_size": 273.0, "ask": 0.13, "ask_size": 182.0, "iv": 0.6386, "open_interest": 357.0, "volume": 140.0, "delta": -0.0085, "gamma": 0.0006, "vega": 0.014, "theta": -0.0149, "rho": -0.0014, "theo": 0.1093, "change": 0.015, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:37:07", "percent_change": 15.7895, "prev_day_close": 0.0950000025331974}, {"option": "NVDA260925C00150000", "bid": 63.2, "bid_size": 1.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.601, "open_interest": 4.0, "volume": 2.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0168, "theta": -0.0169, "rho": 0.1129, "theo": 67.9549, "change": -11.025, "open": 66.9, "high": 66.9, "low": 66.9, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-08-28T15:35:00", "percent_change": -14.1482, "prev_day_close": 77.9249992370606}, {"option": "NVDA260925P00150000", "bid": 0.11, "bid_size": 155.0, "ask": 0.15, "ask_size": 182.0, "iv": 0.6038, "open_interest": 791.0, "volume": 510.0, "delta": -0.0104, "gamma": 0.0008, "vega": 0.0169, "theta": -0.017, "rho": -0.0017, "theo": 0.1304, "change": 0.025, "open": 0.12, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:53:23", "percent_change": 21.7391, "prev_day_close": 0.114999998360872}, {"option": "NVDA260925C00155000", "bid": 58.25, "bid_size": 1.0, "ask": 67.75, "ask_size": 1.0, "iv": 0.572, "open_interest": 3.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.001, "vega": 0.0203, "theta": -0.0194, "rho": 0.1163, "theo": 62.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.8, "last_trade_time": "2026-08-24T13:50:43", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "NVDA260925P00155000", "bid": 0.13, "bid_size": 350.0, "ask": 0.18, "ask_size": 187.0, "iv": 0.57, "open_interest": 137.0, "volume": 4.0, "delta": -0.0129, "gamma": 0.001, "vega": 0.0203, "theta": -0.0194, "rho": -0.0021, "theo": 0.1565, "change": 0.015, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T11:57:24", "percent_change": 11.1111, "prev_day_close": 0.135000001639128}, {"option": "NVDA260925C00160000", "bid": 53.3, "bid_size": 1.0, "ask": 62.8, "ask_size": 1.0, "iv": 0.5396, "open_interest": 27.0, "volume": 1.0, "delta": 0.984, "gamma": 0.0012, "vega": 0.0246, "theta": -0.0222, "rho": 0.1196, "theo": 58.0471, "change": -7.765, "open": 60.51, "high": 60.51, "low": 60.51, "tick": "down", "last_trade_price": 60.51, "last_trade_time": "2026-08-28T12:39:21", "percent_change": -11.3731, "prev_day_close": 68.2750015258789}, {"option": "NVDA260925P00160000", "bid": 0.16, "bid_size": 230.0, "ask": 0.21, "ask_size": 219.0, "iv": 0.5366, "open_interest": 1010.0, "volume": 138.0, "delta": -0.0162, "gamma": 0.0012, "vega": 0.0248, "theta": -0.0223, "rho": -0.0026, "theo": 0.1892, "change": 0.03, "open": 0.16, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:08:12", "percent_change": 17.6471, "prev_day_close": 0.170000001788139}, {"option": "NVDA260925C00165000", "bid": 48.4, "bid_size": 8.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.4325, "open_interest": 19.0, "volume": 47.0, "delta": 0.9798, "gamma": 0.0016, "vega": 0.03, "theta": -0.0256, "rho": 0.1227, "theo": 53.1058, "change": -8.15, "open": 58.2, "high": 58.2, "low": 54.22, "tick": "no_change", "last_trade_price": 54.45, "last_trade_time": "2026-08-28T13:38:13", "percent_change": -13.0192, "prev_day_close": 62.5999984741211}, {"option": "NVDA260925P00165000", "bid": 0.2, "bid_size": 101.0, "ask": 0.26, "ask_size": 228.0, "iv": 0.5063, "open_interest": 1169.0, "volume": 476.0, "delta": -0.0204, "gamma": 0.0016, "vega": 0.0301, "theta": -0.0257, "rho": -0.0032, "theo": 0.2315, "change": 0.04, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T13:49:08", "percent_change": 19.0476, "prev_day_close": 0.21000000089407}, {"option": "NVDA260925C00170000", "bid": 44.55, "bid_size": 12.0, "ask": 51.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 24.0, "volume": 47.0, "delta": 0.9741, "gamma": 0.0021, "vega": 0.0369, "theta": -0.0297, "rho": 0.1255, "theo": 48.1782, "change": -8.14, "open": 49.3, "high": 49.81, "low": 49.28, "tick": "up", "last_trade_price": 49.81, "last_trade_time": "2026-08-28T14:04:11", "percent_change": -14.0466, "prev_day_close": 57.9500007629394}, {"option": "NVDA260925P00170000", "bid": 0.27, "bid_size": 7.0, "ask": 0.3, "ask_size": 44.0, "iv": 0.4757, "open_interest": 817.0, "volume": 210.0, "delta": -0.026, "gamma": 0.0021, "vega": 0.0372, "theta": -0.0298, "rho": -0.0041, "theo": 0.2873, "change": 0.015, "open": 0.27, "high": 0.32, "low": 0.23, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T15:56:51", "percent_change": 5.88235, "prev_day_close": 0.255000002682209}, {"option": "NVDA260925C00175000", "bid": 39.85, "bid_size": 174.0, "ask": 44.15, "ask_size": 45.0, "iv": 0.0, "open_interest": 111.0, "volume": 8.0, "delta": 0.9664, "gamma": 0.0028, "vega": 0.0459, "theta": -0.0348, "rho": 0.128, "theo": 43.271, "change": -9.65, "open": 46.65, "high": 46.65, "low": 43.25, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-08-28T15:13:01", "percent_change": -18.242, "prev_day_close": 52.8999996185303}, {"option": "NVDA260925P00175000", "bid": 0.33, "bid_size": 85.0, "ask": 0.39, "ask_size": 55.0, "iv": 0.4462, "open_interest": 919.0, "volume": 295.0, "delta": -0.0338, "gamma": 0.0028, "vega": 0.0459, "theta": -0.035, "rho": -0.0054, "theo": 0.3638, "change": 0.05, "open": 0.33, "high": 0.42, "low": 0.29, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:54:29", "percent_change": 16.129, "prev_day_close": 0.310000002384186}, {"option": "NVDA260925C00180000", "bid": 37.75, "bid_size": 40.0, "ask": 39.05, "ask_size": 68.0, "iv": 0.4203, "open_interest": 401.0, "volume": 236.0, "delta": 0.9554, "gamma": 0.0037, "vega": 0.0576, "theta": -0.0413, "rho": 0.1299, "theo": 38.3966, "change": -9.4, "open": 47.95, "high": 47.95, "low": 38.75, "tick": "down", "last_trade_price": 38.75, "last_trade_time": "2026-08-28T15:57:01", "percent_change": -19.5223, "prev_day_close": 48.1499996185303}, {"option": "NVDA260925P00180000", "bid": 0.44, "bid_size": 68.0, "ask": 0.5, "ask_size": 45.0, "iv": 0.4191, "open_interest": 2469.0, "volume": 624.0, "delta": -0.0449, "gamma": 0.0037, "vega": 0.0578, "theta": -0.0416, "rho": -0.007, "theo": 0.4734, "change": 0.095, "open": 0.42, "high": 0.56, "low": 0.37, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T15:49:27", "percent_change": 24.6753, "prev_day_close": 0.385000005364418}, {"option": "NVDA260925C00185000", "bid": 32.1, "bid_size": 36.0, "ask": 34.0, "ask_size": 66.0, "iv": 0.2857, "open_interest": 236.0, "volume": 57.0, "delta": 0.9394, "gamma": 0.005, "vega": 0.0734, "theta": -0.0499, "rho": 0.131, "theo": 33.5776, "change": -6.25, "open": 40.85, "high": 42.0, "low": 38.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-08-28T11:41:48", "percent_change": -14.1243, "prev_day_close": 44.25}, {"option": "NVDA260925P00185000", "bid": 0.6, "bid_size": 93.0, "ask": 0.66, "ask_size": 19.0, "iv": 0.3938, "open_interest": 7438.0, "volume": 332.0, "delta": -0.061, "gamma": 0.0051, "vega": 0.0738, "theta": -0.0503, "rho": -0.0095, "theo": 0.6389, "change": 0.115, "open": 0.56, "high": 0.75, "low": 0.48, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T15:59:10", "percent_change": 22.3301, "prev_day_close": 0.515000015497208}, {"option": "NVDA260925C00190000", "bid": 28.25, "bid_size": 77.0, "ask": 29.3, "ask_size": 54.0, "iv": 0.3651, "open_interest": 249.0, "volume": 71.0, "delta": 0.9154, "gamma": 0.0069, "vega": 0.0947, "theta": -0.0614, "rho": 0.1306, "theo": 28.8544, "change": -9.2, "open": 38.2, "high": 38.2, "low": 30.35, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-08-28T14:24:16", "percent_change": -23.2617, "prev_day_close": 39.5499992370606}, {"option": "NVDA260925P00190000", "bid": 0.86, "bid_size": 114.0, "ask": 0.93, "ask_size": 148.0, "iv": 0.3733, "open_interest": 9883.0, "volume": 1475.0, "delta": -0.0853, "gamma": 0.0069, "vega": 0.0952, "theta": -0.0619, "rho": -0.0132, "theo": 0.9009, "change": 0.23, "open": 0.68, "high": 1.06, "low": 0.6, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-28T15:57:42", "percent_change": 35.3846, "prev_day_close": 0.650000005960464}, {"option": "NVDA260925C00195000", "bid": 23.65, "bid_size": 40.0, "ask": 24.6, "ask_size": 40.0, "iv": 0.343, "open_interest": 349.0, "volume": 89.0, "delta": 0.8796, "gamma": 0.0093, "vega": 0.122, "theta": -0.0763, "rho": 0.1282, "theo": 24.2896, "change": -8.755, "open": 33.02, "high": 33.02, "low": 25.85, "tick": "down", "last_trade_price": 26.02, "last_trade_time": "2026-08-28T13:36:40", "percent_change": -25.1761, "prev_day_close": 34.7749996185303}, {"option": "NVDA260925P00195000", "bid": 1.28, "bid_size": 34.0, "ask": 1.36, "ask_size": 172.0, "iv": 0.3569, "open_interest": 2364.0, "volume": 1361.0, "delta": -0.1214, "gamma": 0.0094, "vega": 0.1225, "theta": -0.077, "rho": -0.0186, "theo": 1.3228, "change": 0.445, "open": 0.92, "high": 1.52, "low": 0.79, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 50.8571, "prev_day_close": 0.875}, {"option": "NVDA260925C00200000", "bid": 19.45, "bid_size": 112.0, "ask": 20.35, "ask_size": 101.0, "iv": 0.3402, "open_interest": 478.0, "volume": 341.0, "delta": 0.8285, "gamma": 0.0122, "vega": 0.1544, "theta": -0.0939, "rho": 0.123, "theo": 19.9654, "change": -9.525, "open": 29.11, "high": 30.55, "low": 19.5, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-08-28T15:56:01", "percent_change": -31.8296, "prev_day_close": 29.9249992370606}, {"option": "NVDA260925P00200000", "bid": 1.93, "bid_size": 15.0, "ask": 2.02, "ask_size": 5.0, "iv": 0.3437, "open_interest": 3584.0, "volume": 2618.0, "delta": -0.1729, "gamma": 0.0123, "vega": 0.1548, "theta": -0.0948, "rho": -0.0264, "theo": 1.9871, "change": 0.77, "open": 1.24, "high": 2.21, "low": 1.1, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 64.1667, "prev_day_close": 1.19999998807907}, {"option": "NVDA260925C00205000", "bid": 15.55, "bid_size": 42.0, "ask": 16.3, "ask_size": 58.0, "iv": 0.3325, "open_interest": 1029.0, "volume": 138.0, "delta": 0.7604, "gamma": 0.0153, "vega": 0.1879, "theta": -0.1121, "rho": 0.1146, "theo": 15.9755, "change": -9.95, "open": 23.88, "high": 24.7, "low": 15.6, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-28T15:48:37", "percent_change": -38.8672, "prev_day_close": 25.6000003814697}, {"option": "NVDA260925P00205000", "bid": 2.93, "bid_size": 111.0, "ask": 3.05, "ask_size": 18.0, "iv": 0.3353, "open_interest": 2698.0, "volume": 3485.0, "delta": -0.2417, "gamma": 0.0155, "vega": 0.1894, "theta": -0.1132, "rho": -0.0362, "theo": 2.9885, "change": 1.3, "open": 1.95, "high": 3.32, "low": 1.54, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 77.8443, "prev_day_close": 1.6700000166893}, {"option": "NVDA260925C00210000", "bid": 12.15, "bid_size": 34.0, "ask": 12.65, "ask_size": 62.0, "iv": 0.328, "open_interest": 2194.0, "volume": 1010.0, "delta": 0.6761, "gamma": 0.0181, "vega": 0.2168, "theta": -0.1275, "rho": 0.1033, "theo": 12.4114, "change": -8.4, "open": 19.95, "high": 21.05, "low": 12.1, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-08-28T15:57:53", "percent_change": -39.5294, "prev_day_close": 21.25}, {"option": "NVDA260925P00210000", "bid": 4.3, "bid_size": 57.0, "ask": 4.45, "ask_size": 36.0, "iv": 0.3298, "open_interest": 7338.0, "volume": 3699.0, "delta": -0.3271, "gamma": 0.0183, "vega": 0.2174, "theta": -0.129, "rho": -0.0476, "theo": 4.4228, "change": 2.025, "open": 2.52, "high": 4.83, "low": 2.24, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 83.5051, "prev_day_close": 2.42500007152557}, {"option": "NVDA260925C00215000", "bid": 9.2, "bid_size": 58.0, "ask": 9.5, "ask_size": 66.0, "iv": 0.3242, "open_interest": 2953.0, "volume": 1280.0, "delta": 0.5799, "gamma": 0.02, "vega": 0.2355, "theta": -0.1371, "rho": 0.0895, "theo": 9.3473, "change": -7.925, "open": 16.65, "high": 17.15, "low": 9.1, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-28T15:59:02", "percent_change": -45.4806, "prev_day_close": 17.4250001907349}, {"option": "NVDA260925P00215000", "bid": 6.3, "bid_size": 12.0, "ask": 6.45, "ask_size": 30.0, "iv": 0.3247, "open_interest": 1940.0, "volume": 1415.0, "delta": -0.4245, "gamma": 0.0202, "vega": 0.2356, "theta": -0.1389, "rho": -0.0604, "theo": 6.3604, "change": 2.775, "open": 3.7, "high": 6.77, "low": 3.2, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T15:59:22", "percent_change": 79.8561, "prev_day_close": 3.47500002384186}, {"option": "NVDA260925C00220000", "bid": 6.75, "bid_size": 24.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.3214, "open_interest": 2219.0, "volume": 3410.0, "delta": 0.4786, "gamma": 0.0205, "vega": 0.24, "theta": -0.1385, "rho": 0.0745, "theo": 6.8245, "change": -6.85, "open": 12.73, "high": 13.85, "low": 6.6, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T15:59:42", "percent_change": -50.0, "prev_day_close": 13.7000002861023}, {"option": "NVDA260925P00220000", "bid": 8.7, "bid_size": 11.0, "ask": 9.0, "ask_size": 103.0, "iv": 0.3225, "open_interest": 4423.0, "volume": 1324.0, "delta": -0.5274, "gamma": 0.0208, "vega": 0.2391, "theta": -0.1407, "rho": -0.0716, "theo": 8.8495, "change": 3.9, "open": 5.32, "high": 9.35, "low": 4.7, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-08-28T15:57:39", "percent_change": 78.7879, "prev_day_close": 4.95000004768372}, {"option": "NVDA260925C00225000", "bid": 4.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.3209, "open_interest": 3892.0, "volume": 4420.0, "delta": 0.38, "gamma": 0.0196, "vega": 0.2296, "theta": -0.1318, "rho": 0.0595, "theo": 4.8405, "change": -5.875, "open": 10.0, "high": 10.97, "low": 4.65, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -55.0351, "prev_day_close": 10.6750001907349}, {"option": "NVDA260925P00225000", "bid": 11.55, "bid_size": 13.0, "ask": 12.3, "ask_size": 81.0, "iv": 0.3223, "open_interest": 717.0, "volume": 1277.0, "delta": -0.6276, "gamma": 0.02, "vega": 0.2278, "theta": -0.134, "rho": -0.0811, "theo": 11.883, "change": 5.07, "open": 7.6, "high": 12.35, "low": 6.39, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-08-28T15:59:54", "percent_change": 74.0146, "prev_day_close": 6.84999990463257}, {"option": "NVDA260925C00230000", "bid": 3.25, "bid_size": 80.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3198, "open_interest": 9048.0, "volume": 4490.0, "delta": 0.2911, "gamma": 0.0176, "vega": 0.2071, "theta": -0.1186, "rho": 0.0457, "theo": 3.3519, "change": -4.655, "open": 7.5, "high": 8.33, "low": 3.25, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-08-28T15:59:46", "percent_change": -58.0062, "prev_day_close": 8.02500009536743}, {"option": "NVDA260925P00230000", "bid": 14.95, "bid_size": 185.0, "ask": 15.9, "ask_size": 201.0, "iv": 0.3214, "open_interest": 2218.0, "volume": 399.0, "delta": -0.718, "gamma": 0.0179, "vega": 0.2025, "theta": -0.1206, "rho": -0.0883, "theo": 15.4202, "change": 6.22, "open": 9.9, "high": 16.03, "low": 8.6, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-08-28T15:59:54", "percent_change": 67.6087, "prev_day_close": 9.2000002861023}, {"option": "NVDA260925C00235000", "bid": 2.22, "bid_size": 60.0, "ask": 2.32, "ask_size": 136.0, "iv": 0.3225, "open_interest": 4896.0, "volume": 2503.0, "delta": 0.2166, "gamma": 0.015, "vega": 0.1778, "theta": -0.1018, "rho": 0.0341, "theo": 2.2837, "change": -3.635, "open": 5.45, "high": 6.15, "low": 2.23, "tick": "no_change", "last_trade_price": 2.29, "last_trade_time": "2026-08-28T15:59:17", "percent_change": -61.3502, "prev_day_close": 5.92499995231628}, {"option": "NVDA260925P00235000", "bid": 18.8, "bid_size": 85.0, "ask": 20.8, "ask_size": 64.0, "iv": 0.3475, "open_interest": 172.0, "volume": 251.0, "delta": -0.7935, "gamma": 0.0152, "vega": 0.1718, "theta": -0.1033, "rho": -0.0917, "theo": 19.3837, "change": 7.55, "open": 12.75, "high": 20.0, "low": 12.05, "tick": "no_change", "last_trade_price": 19.65, "last_trade_time": "2026-08-28T15:54:10", "percent_change": 62.3967, "prev_day_close": 12.0999999046326}, {"option": "NVDA260925C00240000", "bid": 1.51, "bid_size": 10.0, "ask": 1.58, "ask_size": 147.0, "iv": 0.3267, "open_interest": 4885.0, "volume": 3053.0, "delta": 0.1579, "gamma": 0.0122, "vega": 0.1468, "theta": -0.0844, "rho": 0.0249, "theo": 1.5473, "change": -2.69, "open": 3.6, "high": 4.45, "low": 1.5, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-08-28T15:59:12", "percent_change": -63.2941, "prev_day_close": 4.25}, {"option": "NVDA260925P00240000", "bid": 23.0, "bid_size": 67.0, "ask": 24.95, "ask_size": 63.0, "iv": 0.3486, "open_interest": 93.0, "volume": 60.0, "delta": -0.8527, "gamma": 0.0122, "vega": 0.1402, "theta": -0.085, "rho": -0.0926, "theo": 23.6791, "change": 8.75, "open": 18.0, "high": 24.13, "low": 17.64, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-28T15:41:38", "percent_change": 57.377, "prev_day_close": 15.25}, {"option": "NVDA260925C00245000", "bid": 1.02, "bid_size": 1.0, "ask": 1.08, "ask_size": 139.0, "iv": 0.3336, "open_interest": 5895.0, "volume": 3130.0, "delta": 0.1142, "gamma": 0.0096, "vega": 0.118, "theta": -0.0684, "rho": 0.018, "theo": 1.0556, "change": -1.955, "open": 2.53, "high": 3.1, "low": 1.03, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T15:59:05", "percent_change": -64.6281, "prev_day_close": 3.02499997615814}, {"option": "NVDA260925P00245000", "bid": 27.55, "bid_size": 117.0, "ask": 29.6, "ask_size": 43.0, "iv": 0.365, "open_interest": 26.0, "volume": 6.0, "delta": -0.8964, "gamma": 0.0096, "vega": 0.1099, "theta": -0.0683, "rho": -0.0895, "theo": 28.2188, "change": 9.415, "open": 19.1, "high": 28.64, "low": 19.1, "tick": "up", "last_trade_price": 28.64, "last_trade_time": "2026-08-28T14:52:43", "percent_change": 48.9727, "prev_day_close": 19.2250003814697}, {"option": "NVDA260925C00250000", "bid": 0.7, "bid_size": 15.0, "ask": 0.74, "ask_size": 24.0, "iv": 0.3407, "open_interest": 7490.0, "volume": 2552.0, "delta": 0.0829, "gamma": 0.0074, "vega": 0.0936, "theta": -0.055, "rho": 0.013, "theo": 0.7331, "change": -1.36, "open": 1.87, "high": 2.18, "low": 0.71, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -65.0718, "prev_day_close": 2.08999991416931}, {"option": "NVDA260925P00250000", "bid": 32.25, "bid_size": 11.0, "ask": 34.35, "ask_size": 14.0, "iv": 0.3828, "open_interest": 62.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0074, "vega": 0.0845, "theta": -0.0548, "rho": -0.0848, "theo": 32.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-27T15:51:58", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "NVDA260925C00255000", "bid": 0.5, "bid_size": 5.0, "ask": 0.55, "ask_size": 103.0, "iv": 0.3523, "open_interest": 3414.0, "volume": 2408.0, "delta": 0.0609, "gamma": 0.0056, "vega": 0.0741, "theta": -0.0444, "rho": 0.0096, "theo": 0.5218, "change": -0.92, "open": 1.23, "high": 1.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:59:11", "percent_change": -63.8889, "prev_day_close": 1.43999999761581}, {"option": "NVDA260925P00255000", "bid": 37.1, "bid_size": 3.0, "ask": 39.2, "ask_size": 13.0, "iv": 0.4062, "open_interest": 93.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0057, "vega": 0.0638, "theta": -0.045, "rho": -0.0783, "theo": 37.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-27T14:37:36", "percent_change": 0.0, "prev_day_close": 27.5249996185303}, {"option": "NVDA260925C00260000", "bid": 0.37, "bid_size": 1.0, "ask": 0.39, "ask_size": 34.0, "iv": 0.3625, "open_interest": 17301.0, "volume": 2498.0, "delta": 0.0454, "gamma": 0.0043, "vega": 0.0588, "theta": -0.036, "rho": 0.0071, "theo": 0.3813, "change": -0.61, "open": 0.94, "high": 1.03, "low": 0.36, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -61.0, "prev_day_close": 1.0}, {"option": "NVDA260925P00260000", "bid": 41.95, "bid_size": 73.0, "ask": 43.7, "ask_size": 24.0, "iv": 0.4, "open_interest": 104.0, "volume": 21.0, "delta": -0.9653, "gamma": 0.0045, "vega": 0.0468, "theta": -0.0376, "rho": -0.0621, "theo": 42.6235, "change": 8.425, "open": 40.05, "high": 40.55, "low": 40.05, "tick": "up", "last_trade_price": 40.55, "last_trade_time": "2026-08-28T13:14:59", "percent_change": 26.2257, "prev_day_close": 32.125}, {"option": "NVDA260925C00265000", "bid": 0.26, "bid_size": 1.0, "ask": 0.31, "ask_size": 38.0, "iv": 0.3742, "open_interest": 2105.0, "volume": 674.0, "delta": 0.0345, "gamma": 0.0034, "vega": 0.0471, "theta": -0.0295, "rho": 0.0054, "theo": 0.2857, "change": -0.415, "open": 0.67, "high": 0.67, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-28T15:32:49", "percent_change": -60.5839, "prev_day_close": 0.685000002384186}, {"option": "NVDA260925P00265000", "bid": 43.8, "bid_size": 11.0, "ask": 51.2, "ask_size": 11.0, "iv": 0.3553, "open_interest": 50.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0034, "vega": 0.032, "theta": -0.0309, "rho": -0.0489, "theo": 47.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.4, "last_trade_time": "2026-08-27T14:43:32", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "NVDA260925C00270000", "bid": 0.2, "bid_size": 26.0, "ask": 0.24, "ask_size": 100.0, "iv": 0.3868, "open_interest": 19117.0, "volume": 173.0, "delta": 0.0266, "gamma": 0.0026, "vega": 0.0381, "theta": -0.0244, "rho": 0.0042, "theo": 0.2187, "change": -0.275, "open": 0.41, "high": 0.5, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:46:11", "percent_change": -56.701, "prev_day_close": 0.484999999403954}, {"option": "NVDA260925P00270000", "bid": 48.95, "bid_size": 10.0, "ask": 55.95, "ask_size": 3.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0026, "vega": 0.0247, "theta": -0.0248, "rho": -0.0352, "theo": 52.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7250003814697}, {"option": "NVDA260925C00275000", "bid": 0.15, "bid_size": 45.0, "ask": 0.18, "ask_size": 25.0, "iv": 0.3967, "open_interest": 1485.0, "volume": 106.0, "delta": 0.0209, "gamma": 0.0021, "vega": 0.0311, "theta": -0.0204, "rho": 0.0032, "theo": 0.1706, "change": -0.18, "open": 0.34, "high": 0.34, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -51.4286, "prev_day_close": 0.350000008940697}, {"option": "NVDA260925P00275000", "bid": 53.6, "bid_size": 11.0, "ask": 61.25, "ask_size": 11.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": -0.9896, "gamma": 0.0019, "vega": 0.0158, "theta": -0.0184, "rho": -0.0233, "theo": 57.4792, "change": 2.525, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-28T11:08:34", "percent_change": 5.3752, "prev_day_close": 46.9750003814697}, {"option": "NVDA260925C00280000", "bid": 0.11, "bid_size": 60.0, "ask": 0.15, "ask_size": 124.0, "iv": 0.4086, "open_interest": 904.0, "volume": 498.0, "delta": 0.0166, "gamma": 0.0016, "vega": 0.0256, "theta": -0.0172, "rho": 0.0026, "theo": 0.1353, "change": -0.13, "open": 0.22, "high": 0.24, "low": 0.11, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:43:49", "percent_change": -52.0, "prev_day_close": 0.249999992549419}, {"option": "NVDA260925P00280000", "bid": 58.95, "bid_size": 10.0, "ask": 65.95, "ask_size": 10.0, "iv": 0.3922, "open_interest": 0.0, "volume": 1.0, "delta": -0.9934, "gamma": 0.0013, "vega": 0.0117, "theta": -0.0133, "rho": -0.0126, "theo": 62.4621, "change": 8.705, "open": 60.73, "high": 60.73, "low": 60.73, "tick": "up", "last_trade_price": 60.73, "last_trade_time": "2026-08-28T13:06:43", "percent_change": 16.7323, "prev_day_close": 52.0249996185303}, {"option": "NVDA260925C00285000", "bid": 0.08, "bid_size": 104.0, "ask": 0.12, "ask_size": 140.0, "iv": 0.4185, "open_interest": 1121.0, "volume": 134.0, "delta": 0.0133, "gamma": 0.0013, "vega": 0.0212, "theta": -0.0146, "rho": 0.0021, "theo": 0.1089, "change": -0.07, "open": 0.16, "high": 0.17, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T14:46:15", "percent_change": -38.8889, "prev_day_close": 0.179999999701977}, {"option": "NVDA260925P00285000", "bid": 63.6, "bid_size": 10.0, "ask": 71.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0009, "vega": 0.0066, "theta": -0.0089, "rho": -0.0099, "theo": 67.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.63, "last_trade_time": "2026-08-20T11:46:19", "percent_change": 0.0, "prev_day_close": 56.9250011444092}, {"option": "NVDA260925C00290000", "bid": 0.06, "bid_size": 74.0, "ask": 0.1, "ask_size": 113.0, "iv": 0.4297, "open_interest": 1781.0, "volume": 155.0, "delta": 0.0108, "gamma": 0.0011, "vega": 0.0177, "theta": -0.0125, "rho": 0.0017, "theo": 0.0888, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:54:29", "percent_change": -40.7407, "prev_day_close": 0.135000001639128}, {"option": "NVDA260925P00290000", "bid": 67.8, "bid_size": 1.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0049, "theta": -0.0057, "rho": -0.0091, "theo": 72.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.9, "last_trade_time": "2026-08-17T15:53:30", "percent_change": 0.0, "prev_day_close": 61.7499980926514}, {"option": "NVDA260925C00295000", "bid": 0.04, "bid_size": 212.0, "ask": 0.09, "ask_size": 19.0, "iv": 0.4411, "open_interest": 214.0, "volume": 37.0, "delta": 0.0089, "gamma": 0.0009, "vega": 0.015, "theta": -0.0108, "rho": 0.0014, "theo": 0.0733, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T13:36:07", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "NVDA260925P00295000", "bid": 72.6, "bid_size": 1.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0024, "theta": -0.0036, "rho": -0.0037, "theo": 77.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "NVDA260925C00300000", "bid": 0.03, "bid_size": 80.0, "ask": 0.07, "ask_size": 112.0, "iv": 0.449, "open_interest": 987.0, "volume": 44.0, "delta": 0.0074, "gamma": 0.0007, "vega": 0.0127, "theta": -0.0094, "rho": 0.0011, "theo": 0.0611, "change": -0.04, "open": 0.04, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:14:16", "percent_change": -50.0, "prev_day_close": 0.080000001937151}, {"option": "NVDA260925P00300000", "bid": 78.95, "bid_size": 11.0, "ask": 85.95, "ask_size": 11.0, "iv": 0.4862, "open_interest": 0.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0022, "rho": -0.0027, "theo": 82.4431, "change": 8.225, "open": 79.85, "high": 79.85, "low": 79.85, "tick": "up", "last_trade_price": 79.85, "last_trade_time": "2026-08-28T13:34:24", "percent_change": 11.4834, "prev_day_close": 71.625}, {"option": "NVDA260925C00305000", "bid": 0.02, "bid_size": 103.0, "ask": 0.06, "ask_size": 147.0, "iv": 0.4584, "open_interest": 98.0, "volume": 18.0, "delta": 0.0062, "gamma": 0.0006, "vega": 0.0109, "theta": -0.0082, "rho": 0.001, "theo": 0.0514, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:48:45", "percent_change": -14.2857, "prev_day_close": 0.0700000021606684}, {"option": "NVDA260925P00305000", "bid": 83.6, "bid_size": 10.0, "ask": 91.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0011, "rho": -0.0008, "theo": 87.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8249969482422}, {"option": "NVDA260925C00310000", "bid": 0.01, "bid_size": 72.0, "ask": 0.06, "ask_size": 158.0, "iv": 0.4715, "open_interest": 122.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0005, "vega": 0.0094, "theta": -0.0072, "rho": 0.0008, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T13:25:27", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NVDA260925P00310000", "bid": 88.95, "bid_size": 10.0, "ask": 95.95, "ask_size": 10.0, "iv": 0.5303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": -0.0006, "theo": 92.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0250015258789}, {"option": "NVDA260925C00315000", "bid": 0.01, "bid_size": 8.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.4829, "open_interest": 3.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0081, "theta": -0.0064, "rho": 0.0007, "theo": 0.0374, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:41:53", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "NVDA260925P00315000", "bid": 92.55, "bid_size": 10.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0004, "rho": -0.0005, "theo": 97.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0749969482422}, {"option": "NVDA260925C00320000", "bid": 0.01, "bid_size": 6.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.5012, "open_interest": 460.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0071, "theta": -0.0056, "rho": 0.0006, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T12:37:13", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NVDA260925P00320000", "bid": 97.55, "bid_size": 10.0, "ask": 107.0, "ask_size": 10.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": -0.0005, "theo": 102.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "NVDA260925C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 50.0, "iv": 0.4874, "open_interest": 909.0, "volume": 10.0, "delta": 0.0033, "gamma": 0.0003, "vega": 0.0062, "theta": -0.005, "rho": 0.0005, "theo": 0.028, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:56:24", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "NVDA260925P00325000", "bid": 103.6, "bid_size": 10.0, "ask": 111.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 107.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.94, "last_trade_time": "2026-08-27T09:33:37", "percent_change": 0.0, "prev_day_close": 97.1999969482422}, {"option": "NVDA260925C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.4621, "open_interest": 436.0, "volume": 403.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0054, "theta": -0.0045, "rho": 0.0004, "theo": 0.0244, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:52:38", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "NVDA260925P00330000", "bid": 108.95, "bid_size": 10.0, "ask": 115.95, "ask_size": 10.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.975002288818}, {"option": "NVDA260925C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.4774, "open_interest": 111.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0048, "theta": -0.004, "rho": 0.0004, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:31", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA260925P00335000", "bid": 113.6, "bid_size": 10.0, "ask": 121.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.924999237061}, {"option": "NVDA260925C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.4923, "open_interest": 222.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0036, "rho": 0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T14:32:53", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA260925P00340000", "bid": 118.95, "bid_size": 10.0, "ask": 125.95, "ask_size": 10.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.900001525879}, {"option": "NVDA260925C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.5527, "open_interest": 28.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0033, "rho": 0.0003, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T12:33:52", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA260925P00345000", "bid": 123.6, "bid_size": 10.0, "ask": 131.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.875}, {"option": "NVDA260925C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.5682, "open_interest": 27.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0034, "theta": -0.003, "rho": 0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:17:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA260925P00350000", "bid": 128.95, "bid_size": 10.0, "ask": 135.95, "ask_size": 10.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.975002288818}, {"option": "NVDA260925C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5496, "open_interest": 11.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0025, "rho": 0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T11:09:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925P00360000", "bid": 138.95, "bid_size": 10.0, "ask": 145.95, "ask_size": 10.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.974998474121}, {"option": "NVDA260925C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5769, "open_interest": 7.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0021, "rho": 0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T12:45:15", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925P00370000", "bid": 148.95, "bid_size": 10.0, "ask": 155.95, "ask_size": 10.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.574996948242}, {"option": "NVDA260925C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 4.0, "iv": 0.6559, "open_interest": 22.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0018, "rho": 0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T14:52:26", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA260925P00380000", "bid": 158.95, "bid_size": 10.0, "ask": 165.95, "ask_size": 10.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.899993896484}, {"option": "NVDA260925C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5775.0, "iv": 0.6618, "open_interest": 214.0, "volume": 8.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0016, "rho": 0.0001, "theo": 0.0068, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T10:17:07", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "NVDA260925P00390000", "bid": 169.0, "bid_size": 10.0, "ask": 175.95, "ask_size": 10.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.899993896484}, {"option": "NVDA261002C00050000", "bid": 163.0, "bid_size": 3.0, "ask": 172.4, "ask_size": 1.0, "iv": 1.8872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0142, "theo": 167.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.850006103516}, {"option": "NVDA261002P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA261002C00055000", "bid": 158.0, "bid_size": 3.0, "ask": 167.4, "ask_size": 1.0, "iv": 1.745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.001, "rho": 0.0162, "theo": 162.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.850006103516}, {"option": "NVDA261002P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.5294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0017, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-24T10:27:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261002C00060000", "bid": 153.0, "bid_size": 3.0, "ask": 162.4, "ask_size": 1.0, "iv": 1.6146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0006, "theta": -0.0014, "rho": 0.0178, "theo": 157.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.85, "last_trade_time": "2026-08-27T10:23:42", "percent_change": 0.0, "prev_day_close": 167.850006103516}, {"option": "NVDA261002P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.4352, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0011, "theta": -0.002, "rho": -0.0001, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T10:53:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA261002C00065000", "bid": 148.0, "bid_size": 3.0, "ask": 157.4, "ask_size": 1.0, "iv": 1.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0009, "theta": -0.0018, "rho": 0.0204, "theo": 152.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.349998474121}, {"option": "NVDA261002P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 14.0, "iv": 1.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0023, "rho": -0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA261002C00070000", "bid": 143.0, "bid_size": 3.0, "ask": 152.4, "ask_size": 1.0, "iv": 1.3807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0013, "theta": -0.0023, "rho": 0.0241, "theo": 147.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.875}, {"option": "NVDA261002P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 14.0, "iv": 1.2901, "open_interest": 10.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0026, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA261002C00075000", "bid": 138.05, "bid_size": 1.0, "ask": 147.55, "ask_size": 1.0, "iv": 1.4408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0018, "theta": -0.0029, "rho": 0.0361, "theo": 142.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.924995422363}, {"option": "NVDA261002P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 14.0, "iv": 1.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.002, "theta": -0.0031, "rho": -0.0002, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVDA261002C00080000", "bid": 133.1, "bid_size": 1.0, "ask": 142.6, "ask_size": 1.0, "iv": 1.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0024, "theta": -0.0035, "rho": 0.0762, "theo": 137.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "NVDA261002P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 13.0, "iv": 1.1443, "open_interest": 12.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0024, "theta": -0.0035, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-26T12:45:34", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVDA261002C00085000", "bid": 128.15, "bid_size": 1.0, "ask": 137.65, "ask_size": 1.0, "iv": 1.3351, "open_interest": 5.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": -0.004, "rho": 0.0809, "theo": 132.7182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.87, "last_trade_time": "2026-08-20T11:34:47", "percent_change": 0.0, "prev_day_close": 143.199996948242}, {"option": "NVDA261002P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 15.0, "iv": 1.094, "open_interest": 3.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0028, "theta": -0.004, "rho": -0.0003, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T12:44:09", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVDA261002C00090000", "bid": 123.2, "bid_size": 1.0, "ask": 132.7, "ask_size": 1.0, "iv": 1.2812, "open_interest": 1.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0045, "rho": 0.0856, "theo": 127.7438, "change": -2.455, "open": 135.57, "high": 135.57, "low": 135.57, "tick": "up", "last_trade_price": 135.57, "last_trade_time": "2026-08-28T10:53:02", "percent_change": -1.77866, "prev_day_close": 138.025001525879}, {"option": "NVDA261002P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 15.0, "iv": 1.0309, "open_interest": 6.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0045, "rho": -0.0003, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:17:46", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVDA261002C00095000", "bid": 118.15, "bid_size": 1.0, "ask": 127.65, "ask_size": 1.0, "iv": 1.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.004, "theta": -0.0051, "rho": 0.0903, "theo": 122.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.174995422363}, {"option": "NVDA261002P00095000", "bid": 0.01, "bid_size": 12.0, "ask": 0.07, "ask_size": 13.0, "iv": 0.9839, "open_interest": 1.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.004, "theta": -0.0051, "rho": -0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T10:12:33", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVDA261002C00100000", "bid": 113.2, "bid_size": 1.0, "ask": 122.7, "ask_size": 1.0, "iv": 1.1103, "open_interest": 30.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0058, "rho": 0.095, "theo": 117.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.01, "last_trade_time": "2026-08-27T11:06:45", "percent_change": 0.0, "prev_day_close": 128.025001525879}, {"option": "NVDA261002P00100000", "bid": 0.01, "bid_size": 12.0, "ask": 0.08, "ask_size": 41.0, "iv": 0.9375, "open_interest": 33.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0058, "rho": -0.0005, "theo": 0.0426, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:27:54", "percent_change": 2.23517e-06, "prev_day_close": 0.0399999991059303}, {"option": "NVDA261002C00105000", "bid": 108.2, "bid_size": 1.0, "ask": 117.7, "ask_size": 1.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0066, "rho": 0.0997, "theo": 112.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "NVDA261002P00105000", "bid": 0.01, "bid_size": 14.0, "ask": 0.08, "ask_size": 12.0, "iv": 0.8824, "open_interest": 3.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0066, "rho": -0.0006, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-26T12:44:34", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NVDA261002C00110000", "bid": 103.1, "bid_size": 1.0, "ask": 112.6, "ask_size": 1.0, "iv": 0.845, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0074, "rho": 0.1043, "theo": 107.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.03, "last_trade_time": "2026-08-26T13:54:54", "percent_change": 0.0, "prev_day_close": 118.100002288818}, {"option": "NVDA261002P00110000", "bid": 0.02, "bid_size": 12.0, "ask": 0.07, "ask_size": 20.0, "iv": 0.8297, "open_interest": 42.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0074, "rho": -0.0007, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:55:13", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "NVDA261002C00115000", "bid": 98.15, "bid_size": 1.0, "ask": 107.65, "ask_size": 1.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0002, "vega": 0.0077, "theta": -0.0083, "rho": 0.109, "theo": 102.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.525001525879}, {"option": "NVDA261002P00115000", "bid": 0.02, "bid_size": 23.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.8034, "open_interest": 119.0, "volume": 2.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0078, "theta": -0.0083, "rho": -0.0008, "theo": 0.0667, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:39:57", "percent_change": 20.0, "prev_day_close": 0.0500000016763806}, {"option": "NVDA261002C00120000", "bid": 93.2, "bid_size": 1.0, "ask": 102.7, "ask_size": 1.0, "iv": 0.8098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0094, "rho": 0.1136, "theo": 97.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.899997711182}, {"option": "NVDA261002P00120000", "bid": 0.03, "bid_size": 82.0, "ask": 0.11, "ask_size": 71.0, "iv": 0.7667, "open_interest": 29.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0094, "rho": -0.001, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T12:48:11", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "NVDA261002C00125000", "bid": 88.35, "bid_size": 1.0, "ask": 97.85, "ask_size": 1.0, "iv": 0.84, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0105, "rho": 0.1182, "theo": 92.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.76, "last_trade_time": "2026-08-18T12:07:06", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "NVDA261002P00125000", "bid": 0.04, "bid_size": 68.0, "ask": 0.12, "ask_size": 46.0, "iv": 0.7293, "open_interest": 121.0, "volume": 1.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0105, "rho": -0.0012, "theo": 0.0897, "change": 0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:00:39", "percent_change": 28.5714, "prev_day_close": 0.0700000021606684}, {"option": "NVDA261002C00130000", "bid": 83.25, "bid_size": 1.0, "ask": 92.75, "ask_size": 1.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0118, "rho": 0.1227, "theo": 87.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4750022888184}, {"option": "NVDA261002P00130000", "bid": 0.06, "bid_size": 114.0, "ask": 0.13, "ask_size": 111.0, "iv": 0.6961, "open_interest": 320.0, "volume": 1.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0118, "rho": -0.0014, "theo": 0.1042, "change": 0.045, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:14:51", "percent_change": 52.9412, "prev_day_close": 0.0849999990314245}, {"option": "NVDA261002C00135000", "bid": 78.3, "bid_size": 1.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.6878, "open_interest": 1.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0005, "vega": 0.0148, "theta": -0.0132, "rho": 0.1272, "theo": 83.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.94, "last_trade_time": "2026-08-19T12:56:12", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "NVDA261002P00135000", "bid": 0.09, "bid_size": 114.0, "ask": 0.15, "ask_size": 202.0, "iv": 0.6688, "open_interest": 14.0, "volume": 108.0, "delta": -0.008, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0132, "rho": -0.0016, "theo": 0.1211, "change": 0.02, "open": 0.11, "high": 0.13, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:16:28", "percent_change": 18.1818, "prev_day_close": 0.109999999403954}, {"option": "NVDA261002C00140000", "bid": 73.35, "bid_size": 1.0, "ask": 82.85, "ask_size": 1.0, "iv": 0.6565, "open_interest": 1.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0174, "theta": -0.0148, "rho": 0.1316, "theo": 78.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.59, "last_trade_time": "2026-08-24T14:07:19", "percent_change": 0.0, "prev_day_close": 88.3499984741211}, {"option": "NVDA261002P00140000", "bid": 0.1, "bid_size": 102.0, "ask": 0.18, "ask_size": 172.0, "iv": 0.6359, "open_interest": 77.0, "volume": 27.0, "delta": -0.0096, "gamma": 0.0006, "vega": 0.0175, "theta": -0.0148, "rho": -0.002, "theo": 0.141, "change": 0.025, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:37:12", "percent_change": 21.7391, "prev_day_close": 0.115000002086163}, {"option": "NVDA261002C00145000", "bid": 68.4, "bid_size": 1.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0206, "theta": -0.0166, "rho": 0.1359, "theo": 73.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6499977111816}, {"option": "NVDA261002P00145000", "bid": 0.13, "bid_size": 101.0, "ask": 0.2, "ask_size": 182.0, "iv": 0.6039, "open_interest": 81.0, "volume": 30.0, "delta": -0.0116, "gamma": 0.0007, "vega": 0.0206, "theta": -0.0167, "rho": -0.0024, "theo": 0.1649, "change": 0.015, "open": 0.15, "high": 0.16, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:03:29", "percent_change": 10.3448, "prev_day_close": 0.144999999552965}, {"option": "NVDA261002C00150000", "bid": 63.45, "bid_size": 1.0, "ask": 72.95, "ask_size": 1.0, "iv": 0.5887, "open_interest": 47.0, "volume": 2.0, "delta": 0.9861, "gamma": 0.0009, "vega": 0.0244, "theta": -0.0187, "rho": 0.1402, "theo": 68.1585, "change": -11.325, "open": 67.05, "high": 67.05, "low": 67.05, "tick": "down", "last_trade_price": 67.05, "last_trade_time": "2026-08-28T15:35:00", "percent_change": -14.4498, "prev_day_close": 78.375}, {"option": "NVDA261002P00150000", "bid": 0.17, "bid_size": 652.0, "ask": 0.21, "ask_size": 141.0, "iv": 0.5704, "open_interest": 377.0, "volume": 96.0, "delta": -0.014, "gamma": 0.0009, "vega": 0.0244, "theta": -0.0188, "rho": -0.0029, "theo": 0.1939, "change": 0.03, "open": 0.07, "high": 0.2, "low": 0.07, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:55:43", "percent_change": 17.6471, "prev_day_close": 0.170000001788139}, {"option": "NVDA261002C00155000", "bid": 59.2, "bid_size": 10.0, "ask": 65.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 1.0, "delta": 0.983, "gamma": 0.0012, "vega": 0.0289, "theta": -0.0211, "rho": 0.1443, "theo": 63.2152, "change": -5.98, "open": 66.52, "high": 66.52, "low": 66.52, "tick": "up", "last_trade_price": 66.52, "last_trade_time": "2026-08-28T12:07:33", "percent_change": -8.24828, "prev_day_close": 72.5}, {"option": "NVDA261002P00155000", "bid": 0.19, "bid_size": 121.0, "ask": 0.28, "ask_size": 179.0, "iv": 0.5431, "open_interest": 399.0, "volume": 2.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0291, "theta": -0.0212, "rho": -0.0035, "theo": 0.2297, "change": 0.035, "open": 0.22, "high": 0.24, "low": 0.22, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T14:44:13", "percent_change": 17.0732, "prev_day_close": 0.205000005662441}, {"option": "NVDA261002C00160000", "bid": 54.3, "bid_size": 13.0, "ask": 62.15, "ask_size": 12.0, "iv": 0.4745, "open_interest": 3.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0015, "vega": 0.0347, "theta": -0.0239, "rho": 0.1482, "theo": 58.2811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.88, "last_trade_time": "2026-08-27T10:04:10", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "NVDA261002P00160000", "bid": 0.26, "bid_size": 19.0, "ask": 0.33, "ask_size": 170.0, "iv": 0.5172, "open_interest": 928.0, "volume": 28.0, "delta": -0.0212, "gamma": 0.0015, "vega": 0.0348, "theta": -0.024, "rho": -0.0043, "theo": 0.2747, "change": 0.015, "open": 0.24, "high": 0.31, "low": 0.24, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:58:58", "percent_change": 5.45455, "prev_day_close": 0.274999998509884}, {"option": "NVDA261002C00165000", "bid": 49.6, "bid_size": 16.0, "ask": 57.25, "ask_size": 24.0, "iv": 0.4978, "open_interest": 5.0, "volume": 4.0, "delta": 0.9738, "gamma": 0.0019, "vega": 0.0417, "theta": -0.0273, "rho": 0.1519, "theo": 53.3602, "change": -5.775, "open": 61.1, "high": 61.1, "low": 55.6, "tick": "up", "last_trade_price": 57.55, "last_trade_time": "2026-08-28T13:29:15", "percent_change": -9.11962, "prev_day_close": 63.3250007629394}, {"option": "NVDA261002P00165000", "bid": 0.32, "bid_size": 9.0, "ask": 0.36, "ask_size": 7.0, "iv": 0.4842, "open_interest": 209.0, "volume": 17.0, "delta": -0.0264, "gamma": 0.0019, "vega": 0.0419, "theta": -0.0274, "rho": -0.0053, "theo": 0.3331, "change": 0.05, "open": 0.31, "high": 0.36, "low": 0.29, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:24:42", "percent_change": 16.129, "prev_day_close": 0.310000002384186}, {"option": "NVDA261002C00170000", "bid": 44.45, "bid_size": 12.0, "ask": 52.35, "ask_size": 9.0, "iv": 0.4426, "open_interest": 40.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0024, "vega": 0.0508, "theta": -0.0314, "rho": 0.1551, "theo": 48.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.77, "last_trade_time": "2026-08-27T15:04:21", "percent_change": 0.0, "prev_day_close": 58.0250015258789}, {"option": "NVDA261002P00170000", "bid": 0.39, "bid_size": 17.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.4569, "open_interest": 334.0, "volume": 56.0, "delta": -0.0334, "gamma": 0.0024, "vega": 0.0509, "theta": -0.0316, "rho": -0.0067, "theo": 0.411, "change": 0.1, "open": 0.4, "high": 0.46, "low": 0.07, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T13:23:35", "percent_change": 27.7778, "prev_day_close": 0.359999999403954}, {"option": "NVDA261002C00175000", "bid": 42.05, "bid_size": 20.0, "ask": 47.4, "ask_size": 53.0, "iv": 0.5634, "open_interest": 77.0, "volume": 91.0, "delta": 0.9573, "gamma": 0.0031, "vega": 0.0622, "theta": -0.0366, "rho": 0.1578, "theo": 43.5869, "change": -10.95, "open": 45.0, "high": 45.1, "low": 43.0, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -20.1102, "prev_day_close": 54.4499988555908}, {"option": "NVDA261002P00175000", "bid": 0.5, "bid_size": 15.0, "ask": 0.55, "ask_size": 40.0, "iv": 0.4304, "open_interest": 506.0, "volume": 86.0, "delta": -0.043, "gamma": 0.0032, "vega": 0.0625, "theta": -0.0368, "rho": -0.0086, "theo": 0.519, "change": 0.12, "open": 0.47, "high": 0.57, "low": 0.43, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 27.907, "prev_day_close": 0.429999992251396}, {"option": "NVDA261002C00180000", "bid": 37.8, "bid_size": 49.0, "ask": 39.15, "ask_size": 20.0, "iv": 0.362, "open_interest": 128.0, "volume": 97.0, "delta": 0.944, "gamma": 0.0041, "vega": 0.0773, "theta": -0.0431, "rho": 0.1597, "theo": 38.7617, "change": -8.1, "open": 44.71, "high": 44.71, "low": 39.85, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-08-28T13:00:58", "percent_change": -16.8926, "prev_day_close": 47.9499988555908}, {"option": "NVDA261002P00180000", "bid": 0.65, "bid_size": 66.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.406, "open_interest": 833.0, "volume": 334.0, "delta": -0.0565, "gamma": 0.0041, "vega": 0.0778, "theta": -0.0434, "rho": -0.0112, "theo": 0.6737, "change": 0.165, "open": 0.58, "high": 0.75, "low": 0.52, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T15:57:48", "percent_change": 31.4286, "prev_day_close": 0.525000005960464}, {"option": "NVDA261002C00185000", "bid": 33.4, "bid_size": 17.0, "ask": 34.5, "ask_size": 17.0, "iv": 0.3785, "open_interest": 71.0, "volume": 3.0, "delta": 0.925, "gamma": 0.0054, "vega": 0.0968, "theta": -0.0516, "rho": 0.1603, "theo": 34.0109, "change": -11.06, "open": 45.13, "high": 45.13, "low": 33.69, "tick": "down", "last_trade_price": 33.69, "last_trade_time": "2026-08-28T15:54:38", "percent_change": -24.7151, "prev_day_close": 44.75}, {"option": "NVDA261002P00185000", "bid": 0.88, "bid_size": 97.0, "ask": 0.94, "ask_size": 29.0, "iv": 0.3857, "open_interest": 827.0, "volume": 274.0, "delta": -0.0756, "gamma": 0.0055, "vega": 0.0974, "theta": -0.052, "rho": -0.015, "theo": 0.9035, "change": 0.215, "open": 0.7, "high": 1.01, "low": 0.65, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T15:58:47", "percent_change": 31.3869, "prev_day_close": 0.685000002384186}, {"option": "NVDA261002C00190000", "bid": 28.85, "bid_size": 26.0, "ask": 30.15, "ask_size": 45.0, "iv": 0.3775, "open_interest": 126.0, "volume": 86.0, "delta": 0.8978, "gamma": 0.0072, "vega": 0.1216, "theta": -0.0623, "rho": 0.1591, "theo": 29.3774, "change": -11.125, "open": 38.0, "high": 38.0, "low": 28.85, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-08-28T15:42:32", "percent_change": -27.8299, "prev_day_close": 39.9750003814697}, {"option": "NVDA261002P00190000", "bid": 1.21, "bid_size": 19.0, "ask": 1.26, "ask_size": 1.0, "iv": 0.366, "open_interest": 1271.0, "volume": 6817.0, "delta": -0.1031, "gamma": 0.0072, "vega": 0.1221, "theta": -0.0628, "rho": -0.0203, "theo": 1.2518, "change": 0.36, "open": 0.93, "high": 1.38, "low": 0.82, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T15:59:25", "percent_change": 40.9091, "prev_day_close": 0.879999995231628}, {"option": "NVDA261002C00195000", "bid": 24.4, "bid_size": 39.0, "ask": 25.4, "ask_size": 35.0, "iv": 0.3518, "open_interest": 117.0, "volume": 93.0, "delta": 0.8597, "gamma": 0.0093, "vega": 0.1516, "theta": -0.0753, "rho": 0.1554, "theo": 24.922, "change": -10.75, "open": 32.24, "high": 32.68, "low": 24.45, "tick": "down", "last_trade_price": 24.45, "last_trade_time": "2026-08-28T15:52:50", "percent_change": -30.5398, "prev_day_close": 35.2000007629394}, {"option": "NVDA261002P00195000", "bid": 1.74, "bid_size": 16.0, "ask": 1.83, "ask_size": 48.0, "iv": 0.3537, "open_interest": 1211.0, "volume": 1549.0, "delta": -0.1416, "gamma": 0.0094, "vega": 0.1524, "theta": -0.076, "rho": -0.0276, "theo": 1.7798, "change": 0.61, "open": 1.22, "high": 1.98, "low": 1.06, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-08-28T15:59:16", "percent_change": 52.1367, "prev_day_close": 1.1700000166893}, {"option": "NVDA261002C00200000", "bid": 20.4, "bid_size": 9.0, "ask": 21.05, "ask_size": 47.0, "iv": 0.3428, "open_interest": 237.0, "volume": 97.0, "delta": 0.8084, "gamma": 0.0118, "vega": 0.1849, "theta": -0.0898, "rho": 0.1488, "theo": 20.7209, "change": -10.0, "open": 28.9, "high": 29.78, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-28T15:41:11", "percent_change": -32.8947, "prev_day_close": 30.4000005722046}, {"option": "NVDA261002P00200000", "bid": 2.52, "bid_size": 12.0, "ask": 2.62, "ask_size": 18.0, "iv": 0.3428, "open_interest": 1453.0, "volume": 66511.0, "delta": -0.1934, "gamma": 0.0119, "vega": 0.1862, "theta": -0.0907, "rho": -0.0371, "theo": 2.5649, "change": 0.96, "open": 1.71, "high": 2.86, "low": 1.47, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-08-28T15:59:16", "percent_change": 60.7595, "prev_day_close": 1.5799999833107}, {"option": "NVDA261002C00205000", "bid": 16.45, "bid_size": 14.0, "ask": 17.25, "ask_size": 16.0, "iv": 0.3346, "open_interest": 322.0, "volume": 74.0, "delta": 0.7431, "gamma": 0.0142, "vega": 0.2178, "theta": -0.1041, "rho": 0.1388, "theo": 16.8568, "change": -9.775, "open": 24.85, "high": 25.41, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T15:42:31", "percent_change": -37.2027, "prev_day_close": 26.2750005722046}, {"option": "NVDA261002P00205000", "bid": 3.65, "bid_size": 11.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.3364, "open_interest": 3210.0, "volume": 1188.0, "delta": -0.2596, "gamma": 0.0144, "vega": 0.2187, "theta": -0.1053, "rho": -0.0489, "theo": 3.6916, "change": 1.375, "open": 2.33, "high": 4.05, "low": 2.08, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-28T15:56:28", "percent_change": 63.2184, "prev_day_close": 2.17499995231628}, {"option": "NVDA261002C00210000", "bid": 12.65, "bid_size": 69.0, "ask": 13.75, "ask_size": 40.0, "iv": 0.3213, "open_interest": 1391.0, "volume": 171.0, "delta": 0.6653, "gamma": 0.0163, "vega": 0.2456, "theta": -0.1161, "rho": 0.1259, "theo": 13.4053, "change": -8.77, "open": 22.0, "high": 22.0, "low": 13.0, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-08-28T15:53:22", "percent_change": -39.9544, "prev_day_close": 21.9499998092651}, {"option": "NVDA261002P00210000", "bid": 5.15, "bid_size": 8.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.3303, "open_interest": 1059.0, "volume": 989.0, "delta": -0.3385, "gamma": 0.0166, "vega": 0.2463, "theta": -0.1177, "rho": -0.0622, "theo": 5.2354, "change": 2.1, "open": 4.16, "high": 5.67, "low": 2.9, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T15:58:24", "percent_change": 68.8525, "prev_day_close": 3.04999995231628}, {"option": "NVDA261002C00215000", "bid": 10.2, "bid_size": 48.0, "ask": 10.6, "ask_size": 64.0, "iv": 0.3258, "open_interest": 1020.0, "volume": 487.0, "delta": 0.5789, "gamma": 0.0177, "vega": 0.2635, "theta": -0.1236, "rho": 0.1106, "theo": 10.4198, "change": -7.675, "open": 18.15, "high": 18.4, "low": 10.15, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -42.462, "prev_day_close": 18.0749998092651}, {"option": "NVDA261002P00215000", "bid": 7.2, "bid_size": 18.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.3275, "open_interest": 310.0, "volume": 930.0, "delta": -0.4263, "gamma": 0.018, "vega": 0.2636, "theta": -0.1257, "rho": -0.0768, "theo": 7.2511, "change": 3.075, "open": 5.41, "high": 7.75, "low": 4.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 72.7811, "prev_day_close": 4.22500014305115}, {"option": "NVDA261002C00220000", "bid": 7.8, "bid_size": 35.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.3242, "open_interest": 1475.0, "volume": 1340.0, "delta": 0.4891, "gamma": 0.0182, "vega": 0.2686, "theta": -0.1255, "rho": 0.0942, "theo": 7.9213, "change": -6.945, "open": 14.1, "high": 14.3, "low": 7.7, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -46.8465, "prev_day_close": 14.8250002861023}, {"option": "NVDA261002P00220000", "bid": 9.6, "bid_size": 20.0, "ask": 9.9, "ask_size": 44.0, "iv": 0.3246, "open_interest": 1411.0, "volume": 1504.0, "delta": -0.5177, "gamma": 0.0185, "vega": 0.2675, "theta": -0.1279, "rho": -0.0887, "theo": 9.7629, "change": 3.975, "open": 6.05, "high": 10.3, "low": 5.62, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-08-28T15:56:57", "percent_change": 68.8312, "prev_day_close": 5.77499985694885}, {"option": "NVDA261002C00225000", "bid": 5.8, "bid_size": 69.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.3239, "open_interest": 1186.0, "volume": 2236.0, "delta": 0.4015, "gamma": 0.0176, "vega": 0.2606, "theta": -0.1214, "rho": 0.0779, "theo": 5.8974, "change": -5.825, "open": 11.2, "high": 12.15, "low": 5.75, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T15:59:54", "percent_change": -49.4692, "prev_day_close": 11.7749996185303}, {"option": "NVDA261002P00225000", "bid": 12.6, "bid_size": 22.0, "ask": 12.95, "ask_size": 61.0, "iv": 0.3254, "open_interest": 736.0, "volume": 774.0, "delta": -0.6071, "gamma": 0.018, "vega": 0.2581, "theta": -0.1242, "rho": -0.0993, "theo": 12.7584, "change": 5.29, "open": 8.1, "high": 13.3, "low": 7.35, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-08-28T15:47:18", "percent_change": 68.2581, "prev_day_close": 7.75}, {"option": "NVDA261002C00230000", "bid": 4.2, "bid_size": 52.0, "ask": 4.35, "ask_size": 29.0, "iv": 0.324, "open_interest": 3175.0, "volume": 1905.0, "delta": 0.3209, "gamma": 0.0163, "vega": 0.2417, "theta": -0.1124, "rho": 0.0625, "theo": 4.3093, "change": -4.8, "open": 8.47, "high": 9.3, "low": 4.2, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -52.459, "prev_day_close": 9.15000009536743}, {"option": "NVDA261002P00230000", "bid": 15.85, "bid_size": 27.0, "ask": 16.5, "ask_size": 78.0, "iv": 0.3245, "open_interest": 374.0, "volume": 428.0, "delta": -0.6897, "gamma": 0.0167, "vega": 0.2369, "theta": -0.1152, "rho": -0.1068, "theo": 16.1981, "change": 5.175, "open": 10.88, "high": 16.6, "low": 9.7, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-28T15:56:57", "percent_change": 51.1111, "prev_day_close": 10.125}, {"option": "NVDA261002C00235000", "bid": 3.0, "bid_size": 74.0, "ask": 3.15, "ask_size": 17.0, "iv": 0.3259, "open_interest": 1913.0, "volume": 1441.0, "delta": 0.2504, "gamma": 0.0144, "vega": 0.2151, "theta": -0.1, "rho": 0.0489, "theo": 3.1013, "change": -3.915, "open": 6.42, "high": 7.15, "low": 3.0, "tick": "no_change", "last_trade_price": 3.11, "last_trade_time": "2026-08-28T15:59:40", "percent_change": -55.7295, "prev_day_close": 7.02499985694885}, {"option": "NVDA261002P00235000", "bid": 19.35, "bid_size": 26.0, "ask": 20.35, "ask_size": 9.0, "iv": 0.3186, "open_interest": 46.0, "volume": 19.0, "delta": -0.7619, "gamma": 0.0147, "vega": 0.2086, "theta": -0.1026, "rho": -0.1121, "theo": 20.025, "change": 6.94, "open": 14.3, "high": 19.94, "low": 14.3, "tick": "up", "last_trade_price": 19.94, "last_trade_time": "2026-08-28T14:47:30", "percent_change": 53.3846, "prev_day_close": 13.0}, {"option": "NVDA261002C00240000", "bid": 2.14, "bid_size": 21.0, "ask": 2.22, "ask_size": 3.0, "iv": 0.3282, "open_interest": 2257.0, "volume": 2434.0, "delta": 0.1916, "gamma": 0.0122, "vega": 0.185, "theta": -0.0861, "rho": 0.0375, "theo": 2.2097, "change": -3.065, "open": 4.65, "high": 5.25, "low": 2.12, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-28T15:57:48", "percent_change": -58.1043, "prev_day_close": 5.27499985694885}, {"option": "NVDA261002P00240000", "bid": 23.4, "bid_size": 167.0, "ask": 24.55, "ask_size": 10.0, "iv": 0.318, "open_interest": 95.0, "volume": 20.0, "delta": -0.8219, "gamma": 0.0125, "vega": 0.1764, "theta": -0.0881, "rho": -0.1131, "theo": 24.1741, "change": 8.25, "open": 17.3, "high": 24.5, "low": 16.3, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-08-28T15:54:40", "percent_change": 50.7692, "prev_day_close": 16.25}, {"option": "NVDA261002C00245000", "bid": 1.52, "bid_size": 57.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.333, "open_interest": 3572.0, "volume": 807.0, "delta": 0.1447, "gamma": 0.0101, "vega": 0.1548, "theta": -0.0723, "rho": 0.0283, "theo": 1.5698, "change": -2.325, "open": 3.42, "high": 3.95, "low": 1.52, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T15:57:16", "percent_change": -59.2357, "prev_day_close": 3.92499995231628}, {"option": "NVDA261002P00245000", "bid": 27.8, "bid_size": 37.0, "ask": 29.9, "ask_size": 54.0, "iv": 0.3523, "open_interest": 9.0, "volume": 14.0, "delta": -0.8695, "gamma": 0.0102, "vega": 0.1441, "theta": -0.0734, "rho": -0.1115, "theo": 28.5777, "change": 6.95, "open": 22.0, "high": 26.9, "low": 20.95, "tick": "no_change", "last_trade_price": 26.9, "last_trade_time": "2026-08-28T14:01:11", "percent_change": 34.8371, "prev_day_close": 19.9499998092651}, {"option": "NVDA261002C00250000", "bid": 1.1, "bid_size": 2.0, "ask": 1.15, "ask_size": 103.0, "iv": 0.3391, "open_interest": 2136.0, "volume": 1883.0, "delta": 0.1087, "gamma": 0.0081, "vega": 0.1273, "theta": -0.0598, "rho": 0.0213, "theo": 1.1207, "change": -1.725, "open": 2.34, "high": 2.9, "low": 1.08, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -60.4203, "prev_day_close": 2.85500001907349}, {"option": "NVDA261002P00250000", "bid": 32.4, "bid_size": 15.0, "ask": 34.6, "ask_size": 20.0, "iv": 0.3663, "open_interest": 12.0, "volume": 5.0, "delta": -0.9058, "gamma": 0.0082, "vega": 0.1143, "theta": -0.0601, "rho": -0.1061, "theo": 33.1722, "change": 9.5, "open": 33.4, "high": 33.4, "low": 33.4, "tick": "no_change", "last_trade_price": 33.4, "last_trade_time": "2026-08-28T15:28:48", "percent_change": 39.749, "prev_day_close": 23.9000005722046}, {"option": "NVDA261002C00255000", "bid": 0.8, "bid_size": 10.0, "ask": 0.84, "ask_size": 40.0, "iv": 0.3462, "open_interest": 1077.0, "volume": 415.0, "delta": 0.0818, "gamma": 0.0065, "vega": 0.1036, "theta": -0.0492, "rho": 0.016, "theo": 0.8102, "change": -1.235, "open": 1.64, "high": 2.01, "low": 0.79, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-08-28T15:58:25", "percent_change": -59.8063, "prev_day_close": 2.06499993801117}, {"option": "NVDA261002P00255000", "bid": 37.15, "bid_size": 11.0, "ask": 39.4, "ask_size": 13.0, "iv": 0.3835, "open_interest": 4.0, "volume": 0.0, "delta": -0.9327, "gamma": 0.0065, "vega": 0.0877, "theta": -0.0492, "rho": -0.0959, "theo": 37.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-27T15:52:33", "percent_change": 0.0, "prev_day_close": 28.1749992370606}, {"option": "NVDA261002C00260000", "bid": 0.58, "bid_size": 79.0, "ask": 0.61, "ask_size": 50.0, "iv": 0.3527, "open_interest": 999.0, "volume": 1055.0, "delta": 0.0621, "gamma": 0.0051, "vega": 0.0841, "theta": -0.0404, "rho": 0.0122, "theo": 0.5962, "change": -0.87, "open": 1.36, "high": 1.53, "low": 0.59, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T15:55:02", "percent_change": -58.3893, "prev_day_close": 1.49000000953674}, {"option": "NVDA261002P00260000", "bid": 42.0, "bid_size": 11.0, "ask": 44.3, "ask_size": 11.0, "iv": 0.4054, "open_interest": 48.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0052, "vega": 0.0663, "theta": -0.0412, "rho": -0.0775, "theo": 42.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-27T15:52:33", "percent_change": 0.0, "prev_day_close": 32.625}, {"option": "NVDA261002C00265000", "bid": 0.43, "bid_size": 42.0, "ask": 0.48, "ask_size": 47.0, "iv": 0.3626, "open_interest": 1020.0, "volume": 236.0, "delta": 0.0477, "gamma": 0.004, "vega": 0.0684, "theta": -0.0334, "rho": 0.0093, "theo": 0.448, "change": -0.615, "open": 0.63, "high": 1.02, "low": 0.42, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:58:53", "percent_change": -57.2093, "prev_day_close": 1.07499998807907}, {"option": "NVDA261002P00265000", "bid": 46.9, "bid_size": 11.0, "ask": 49.1, "ask_size": 11.0, "iv": 0.4207, "open_interest": 3.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0042, "vega": 0.0504, "theta": -0.0352, "rho": -0.0718, "theo": 47.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.38, "last_trade_time": "2026-08-27T15:59:19", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "NVDA261002C00270000", "bid": 0.32, "bid_size": 93.0, "ask": 0.37, "ask_size": 65.0, "iv": 0.3712, "open_interest": 613.0, "volume": 252.0, "delta": 0.0372, "gamma": 0.0032, "vega": 0.056, "theta": -0.0279, "rho": 0.0072, "theo": 0.3435, "change": -0.45, "open": 0.71, "high": 0.78, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T15:58:53", "percent_change": -56.962, "prev_day_close": 0.78999999165535}, {"option": "NVDA261002P00270000", "bid": 48.6, "bid_size": 11.0, "ask": 56.45, "ask_size": 12.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0032, "vega": 0.0349, "theta": -0.0289, "rho": -0.0534, "theo": 52.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "NVDA261002C00275000", "bid": 0.25, "bid_size": 41.0, "ask": 0.29, "ask_size": 42.0, "iv": 0.3812, "open_interest": 1644.0, "volume": 75.0, "delta": 0.0294, "gamma": 0.0026, "vega": 0.0462, "theta": -0.0234, "rho": 0.0057, "theo": 0.2686, "change": -0.325, "open": 0.49, "high": 0.49, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:36:52", "percent_change": -55.5556, "prev_day_close": 0.58500000834465}, {"option": "NVDA261002P00275000", "bid": 53.45, "bid_size": 10.0, "ask": 61.45, "ask_size": 10.0, "iv": 0.4136, "open_interest": 2.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0025, "vega": 0.0249, "theta": -0.0232, "rho": -0.0285, "theo": 57.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-08-17T15:53:34", "percent_change": 0.0, "prev_day_close": 46.7750015258789}, {"option": "NVDA261002C00280000", "bid": 0.19, "bid_size": 14.0, "ask": 0.24, "ask_size": 19.0, "iv": 0.3915, "open_interest": 605.0, "volume": 70.0, "delta": 0.0235, "gamma": 0.0021, "vega": 0.0384, "theta": -0.0199, "rho": 0.0046, "theo": 0.2136, "change": -0.23, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T14:49:54", "percent_change": -53.4884, "prev_day_close": 0.429999992251396}, {"option": "NVDA261002P00280000", "bid": 58.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 11.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0018, "vega": 0.0164, "theta": -0.0165, "rho": -0.0278, "theo": 62.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3250007629394}, {"option": "NVDA261002C00285000", "bid": 0.15, "bid_size": 36.0, "ask": 0.2, "ask_size": 129.0, "iv": 0.4024, "open_interest": 320.0, "volume": 7.0, "delta": 0.019, "gamma": 0.0017, "vega": 0.0322, "theta": -0.017, "rho": 0.0037, "theo": 0.1724, "change": -0.09, "open": 0.29, "high": 0.31, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T10:47:45", "percent_change": -28.125, "prev_day_close": 0.320000007748604}, {"option": "NVDA261002P00285000", "bid": 62.7, "bid_size": 10.0, "ask": 72.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0013, "vega": 0.0113, "theta": -0.0114, "rho": -0.0106, "theo": 67.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "NVDA261002C00290000", "bid": 0.11, "bid_size": 141.0, "ask": 0.16, "ask_size": 20.0, "iv": 0.4095, "open_interest": 644.0, "volume": 36.0, "delta": 0.0156, "gamma": 0.0014, "vega": 0.0271, "theta": -0.0146, "rho": 0.003, "theo": 0.141, "change": -0.11, "open": 0.21, "high": 0.21, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:22:28", "percent_change": -45.8333, "prev_day_close": 0.239999994635582}, {"option": "NVDA261002P00290000", "bid": 67.7, "bid_size": 1.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0008, "vega": 0.006, "theta": -0.0072, "rho": -0.0105, "theo": 72.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2749996185303}, {"option": "NVDA261002C00295000", "bid": 0.09, "bid_size": 32.0, "ask": 0.15, "ask_size": 140.0, "iv": 0.4238, "open_interest": 178.0, "volume": 211.0, "delta": 0.0129, "gamma": 0.0012, "vega": 0.0231, "theta": -0.0127, "rho": 0.0025, "theo": 0.1166, "change": -0.08, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T13:34:04", "percent_change": -42.1053, "prev_day_close": 0.189999997615814}, {"option": "NVDA261002P00295000", "bid": 72.7, "bid_size": 1.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0005, "vega": 0.0049, "theta": -0.004, "rho": -0.0078, "theo": 77.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2750015258789}, {"option": "NVDA261002C00300000", "bid": 0.08, "bid_size": 20.0, "ask": 0.13, "ask_size": 89.0, "iv": 0.4366, "open_interest": 1559.0, "volume": 122.0, "delta": 0.0108, "gamma": 0.001, "vega": 0.0197, "theta": -0.011, "rho": 0.0021, "theo": 0.0974, "change": -0.08, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:03:35", "percent_change": -50.0, "prev_day_close": 0.160000003874302}, {"option": "NVDA261002P00300000", "bid": 77.95, "bid_size": 11.0, "ask": 86.95, "ask_size": 11.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0024, "rho": -0.0024, "theo": 82.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-08-14T13:53:37", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "NVDA261002C00305000", "bid": 0.03, "bid_size": 105.0, "ask": 0.11, "ask_size": 110.0, "iv": 0.4347, "open_interest": 111.0, "volume": 3.0, "delta": 0.0091, "gamma": 0.0008, "vega": 0.0169, "theta": -0.0097, "rho": 0.0017, "theo": 0.0821, "change": -0.055, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:06:15", "percent_change": -47.8261, "prev_day_close": 0.115000002086163}, {"option": "NVDA261002P00305000", "bid": 82.55, "bid_size": 10.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0012, "rho": -0.0021, "theo": 87.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2749977111816}, {"option": "NVDA261002C00310000", "bid": 0.02, "bid_size": 69.0, "ask": 0.09, "ask_size": 86.0, "iv": 0.4415, "open_interest": 37.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0085, "rho": 0.0015, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T10:32:23", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "NVDA261002P00310000", "bid": 87.95, "bid_size": 11.0, "ask": 96.95, "ask_size": 11.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.001, "theta": -0.0004, "rho": -0.0011, "theo": 92.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2249984741211}, {"option": "NVDA261002C00315000", "bid": 0.02, "bid_size": 75.0, "ask": 0.09, "ask_size": 89.0, "iv": 0.459, "open_interest": 116.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0075, "rho": 0.0012, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T14:45:48", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "NVDA261002P00315000", "bid": 92.55, "bid_size": 1.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": -0.0003, "theo": 97.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.375}, {"option": "NVDA261002C00320000", "bid": 0.01, "bid_size": 35.0, "ask": 0.08, "ask_size": 99.0, "iv": 0.4663, "open_interest": 79.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0111, "theta": -0.0067, "rho": 0.0011, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T14:26:15", "percent_change": 0.0, "prev_day_close": 0.0650000004097819}, {"option": "NVDA261002P00320000", "bid": 97.95, "bid_size": 10.0, "ask": 106.95, "ask_size": 10.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": -0.0002, "theo": 102.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "NVDA261002C00325000", "bid": 0.01, "bid_size": 37.0, "ask": 0.07, "ask_size": 193.0, "iv": 0.4771, "open_interest": 19.0, "volume": 510.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0098, "theta": -0.006, "rho": 0.0009, "theo": 0.0444, "change": -0.02, "open": 0.04, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:33:00", "percent_change": -33.3333, "prev_day_close": 0.0599999986588955}, {"option": "NVDA261002P00325000", "bid": 102.55, "bid_size": 10.0, "ask": 112.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.0002, "theo": 107.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "NVDA261002C00330000", "bid": 0.01, "bid_size": 6.0, "ask": 0.07, "ask_size": 15.0, "iv": 0.4932, "open_interest": 532.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0004, "vega": 0.0086, "theta": -0.0053, "rho": 0.0008, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T15:18:02", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NVDA261002P00330000", "bid": 107.95, "bid_size": 10.0, "ask": 116.95, "ask_size": 10.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "NVDA261002C00335000", "bid": 0.01, "bid_size": 10.0, "ask": 0.06, "ask_size": 14.0, "iv": 0.5023, "open_interest": 456.0, "volume": 7.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0048, "rho": 0.0007, "theo": 0.034, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:27:48", "percent_change": 42.8571, "prev_day_close": 0.0350000001490116}, {"option": "NVDA261002P00335000", "bid": 112.55, "bid_size": 10.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.274997711182}, {"option": "NVDA261002C00340000", "bid": 0.01, "bid_size": 8.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.4915, "open_interest": 16.0, "volume": 6.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0043, "rho": 0.0006, "theo": 0.03, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:28:40", "percent_change": 20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA261002P00340000", "bid": 117.95, "bid_size": 10.0, "ask": 126.95, "ask_size": 10.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "NVDA261002C00345000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 15.0, "iv": 0.5326, "open_interest": 20.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.006, "theta": -0.0039, "rho": 0.0005, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:30:30", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261002P00345000", "bid": 122.55, "bid_size": 10.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.274997711182}, {"option": "NVDA261002C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.5394, "open_interest": 17.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0036, "rho": 0.0005, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-26T11:12:37", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261002P00350000", "bid": 127.95, "bid_size": 10.0, "ask": 136.95, "ask_size": 10.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.200000762939}, {"option": "NVDA261002C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.5585, "open_interest": 54.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0044, "theta": -0.003, "rho": 0.0004, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T12:32:55", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261002P00360000", "bid": 137.95, "bid_size": 10.0, "ask": 146.95, "ask_size": 10.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.200004577637}, {"option": "NVDA261002C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5856, "open_interest": 45.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0025, "rho": 0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-26T14:11:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA261002P00370000", "bid": 147.95, "bid_size": 10.0, "ask": 156.95, "ask_size": 10.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.200004577637}, {"option": "NVDA261002C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6118, "open_interest": 12.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.003, "theta": -0.0021, "rho": 0.0002, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T11:42:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA261002P00380000", "bid": 157.95, "bid_size": 10.0, "ask": 166.95, "ask_size": 10.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.200004577637}, {"option": "NVDA261002C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5617, "open_interest": 6.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0018, "rho": 0.0002, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T14:26:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA261002P00390000", "bid": 167.95, "bid_size": 10.0, "ask": 176.95, "ask_size": 10.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.200004577637}, {"option": "NVDA261009C00050000", "bid": 163.0, "bid_size": 3.0, "ask": 172.95, "ask_size": 2.0, "iv": 2.0167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": 0.0176, "theo": 167.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0013, "theta": -0.0022, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00055000", "bid": 158.0, "bid_size": 3.0, "ask": 167.95, "ask_size": 1.0, "iv": 1.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0023, "rho": 0.0393, "theo": 162.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0024, "rho": -0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00060000", "bid": 153.0, "bid_size": 3.0, "ask": 163.0, "ask_size": 4.0, "iv": 1.7193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0019, "theta": -0.0027, "rho": 0.0685, "theo": 157.6762, "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": 0.0}, {"option": "NVDA261009P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0027, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00065000", "bid": 148.0, "bid_size": 3.0, "ask": 157.95, "ask_size": 1.0, "iv": 1.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0022, "theta": -0.003, "rho": 0.0742, "theo": 152.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0022, "theta": -0.003, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00070000", "bid": 143.0, "bid_size": 3.0, "ask": 152.95, "ask_size": 1.0, "iv": 1.5041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0026, "theta": -0.0034, "rho": 0.0799, "theo": 147.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0034, "rho": -0.0003, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00075000", "bid": 138.0, "bid_size": 3.0, "ask": 147.95, "ask_size": 1.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.003, "theta": -0.0038, "rho": 0.0856, "theo": 142.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 9.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.003, "theta": -0.0038, "rho": -0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00080000", "bid": 133.0, "bid_size": 3.0, "ask": 142.95, "ask_size": 1.0, "iv": 1.3003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0042, "rho": 0.0912, "theo": 137.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 8.0, "iv": 1.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0042, "rho": -0.0004, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00085000", "bid": 128.0, "bid_size": 3.0, "ask": 137.95, "ask_size": 1.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0046, "rho": 0.0969, "theo": 132.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 9.0, "iv": 0.9996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0047, "rho": -0.0004, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00090000", "bid": 123.0, "bid_size": 3.0, "ask": 132.95, "ask_size": 1.0, "iv": 1.1184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0052, "rho": 0.1025, "theo": 127.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 9.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0052, "rho": -0.0005, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00095000", "bid": 118.0, "bid_size": 3.0, "ask": 127.95, "ask_size": 1.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0057, "rho": 0.1081, "theo": 122.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00095000", "bid": 0.01, "bid_size": 12.0, "ask": 0.07, "ask_size": 8.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0057, "rho": -0.0006, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00100000", "bid": 113.0, "bid_size": 4.0, "ask": 123.0, "ask_size": 4.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0064, "rho": 0.1137, "theo": 117.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00100000", "bid": 0.02, "bid_size": 8.0, "ask": 0.08, "ask_size": 7.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0064, "rho": -0.0007, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00105000", "bid": 108.0, "bid_size": 4.0, "ask": 118.0, "ask_size": 4.0, "iv": 0.8954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0002, "vega": 0.0075, "theta": -0.007, "rho": 0.1193, "theo": 112.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00105000", "bid": 0.02, "bid_size": 9.0, "ask": 0.09, "ask_size": 8.0, "iv": 0.8233, "open_interest": 0.0, "volume": 2.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0071, "rho": -0.0008, "theo": 0.0652, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:40:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00110000", "bid": 103.0, "bid_size": 4.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0078, "rho": 0.1249, "theo": 107.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00110000", "bid": 0.03, "bid_size": 82.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7884, "open_interest": 0.0, "volume": 12.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0079, "rho": -0.001, "theo": 0.0746, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:41:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00115000", "bid": 98.0, "bid_size": 8.0, "ask": 108.0, "ask_size": 8.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0087, "rho": 0.1304, "theo": 103.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00115000", "bid": 0.04, "bid_size": 174.0, "ask": 0.11, "ask_size": 15.0, "iv": 0.7526, "open_interest": 0.0, "volume": 1.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0088, "rho": -0.0012, "theo": 0.0855, "change": 0.08, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:26:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00120000", "bid": 93.0, "bid_size": 8.0, "ask": 103.0, "ask_size": 8.0, "iv": 0.6603, "open_interest": 0.0, "volume": 1.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0097, "rho": 0.1359, "theo": 98.0583, "change": 100.35, "open": 100.35, "high": 100.35, "low": 100.35, "tick": "up", "last_trade_price": 100.35, "last_trade_time": "2026-08-28T11:47:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00120000", "bid": 0.06, "bid_size": 122.0, "ask": 0.12, "ask_size": 15.0, "iv": 0.7213, "open_interest": 0.0, "volume": 2.0, "delta": -0.0056, "gamma": 0.0003, "vega": 0.0118, "theta": -0.0097, "rho": -0.0014, "theo": 0.0983, "change": 0.09, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:41:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00125000", "bid": 88.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0108, "rho": 0.1414, "theo": 93.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00125000", "bid": 0.07, "bid_size": 84.0, "ask": 0.14, "ask_size": 11.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0109, "rho": -0.0016, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00130000", "bid": 83.05, "bid_size": 1.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.5233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0121, "rho": 0.1467, "theo": 88.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00130000", "bid": 0.1, "bid_size": 49.0, "ask": 0.16, "ask_size": 48.0, "iv": 0.6616, "open_interest": 0.0, "volume": 100.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0162, "theta": -0.0122, "rho": -0.002, "theo": 0.1314, "change": 0.13, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T15:38:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00135000", "bid": 78.05, "bid_size": 1.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0005, "vega": 0.019, "theta": -0.0135, "rho": 0.152, "theo": 83.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00135000", "bid": 0.12, "bid_size": 81.0, "ask": 0.19, "ask_size": 73.0, "iv": 0.6322, "open_interest": 0.0, "volume": 180.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.019, "theta": -0.0136, "rho": -0.0024, "theo": 0.153, "change": 0.13, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T11:04:31", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00140000", "bid": 73.05, "bid_size": 12.0, "ask": 83.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0223, "theta": -0.0152, "rho": 0.1573, "theo": 78.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2249984741211}, {"option": "NVDA261009P00140000", "bid": 0.15, "bid_size": 13.0, "ask": 0.22, "ask_size": 20.0, "iv": 0.6034, "open_interest": 129.0, "volume": 15.0, "delta": -0.0115, "gamma": 0.0007, "vega": 0.0225, "theta": -0.0153, "rho": -0.0028, "theo": 0.1791, "change": 0.025, "open": 0.16, "high": 0.19, "low": 0.14, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:19:05", "percent_change": 15.1515, "prev_day_close": 0.16499999910593}, {"option": "NVDA261009C00145000", "bid": 68.1, "bid_size": 10.0, "ask": 78.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0008, "vega": 0.0264, "theta": -0.0171, "rho": 0.1624, "theo": 73.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.15, "last_trade_time": "2026-08-27T12:29:34", "percent_change": 0.0, "prev_day_close": 83.9249992370606}, {"option": "NVDA261009P00145000", "bid": 0.18, "bid_size": 13.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.573, "open_interest": 401.0, "volume": 98.0, "delta": -0.0139, "gamma": 0.0008, "vega": 0.0265, "theta": -0.0172, "rho": -0.0034, "theo": 0.2111, "change": 0.025, "open": 0.19, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:37:58", "percent_change": 12.8205, "prev_day_close": 0.195000000298023}, {"option": "NVDA261009C00150000", "bid": 63.35, "bid_size": 11.0, "ask": 72.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9833, "gamma": 0.001, "vega": 0.0313, "theta": -0.0194, "rho": 0.1673, "theo": 68.3617, "change": -9.35, "open": 69.0, "high": 69.0, "low": 69.0, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-08-28T14:42:03", "percent_change": -11.9336, "prev_day_close": 78.3499984741211}, {"option": "NVDA261009P00150000", "bid": 0.23, "bid_size": 18.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.5478, "open_interest": 14.0, "volume": 141.0, "delta": -0.017, "gamma": 0.001, "vega": 0.0316, "theta": -0.0195, "rho": -0.0042, "theo": 0.2507, "change": 0.015, "open": 0.23, "high": 0.28, "low": 0.22, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:49:21", "percent_change": 6.12245, "prev_day_close": 0.244999997317791}, {"option": "NVDA261009C00155000", "bid": 59.25, "bid_size": 12.0, "ask": 67.6, "ask_size": 3.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0013, "vega": 0.0374, "theta": -0.022, "rho": 0.172, "theo": 63.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0750007629394}, {"option": "NVDA261009P00155000", "bid": 0.28, "bid_size": 12.0, "ask": 0.34, "ask_size": 10.0, "iv": 0.519, "open_interest": 62.0, "volume": 40.0, "delta": -0.0208, "gamma": 0.0013, "vega": 0.0375, "theta": -0.0221, "rho": -0.0051, "theo": 0.3001, "change": 0.07, "open": 0.28, "high": 0.32, "low": 0.27, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T15:19:44", "percent_change": 28.0, "prev_day_close": 0.249999992549419}, {"option": "NVDA261009C00160000", "bid": 53.65, "bid_size": 13.0, "ask": 63.0, "ask_size": 15.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0016, "vega": 0.0448, "theta": -0.0251, "rho": 0.1764, "theo": 58.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "NVDA261009P00160000", "bid": 0.34, "bid_size": 12.0, "ask": 0.41, "ask_size": 10.0, "iv": 0.4928, "open_interest": 201.0, "volume": 60.0, "delta": -0.0258, "gamma": 0.0017, "vega": 0.0451, "theta": -0.0252, "rho": -0.0063, "theo": 0.3637, "change": 0.075, "open": 0.32, "high": 0.4, "low": 0.32, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:37:58", "percent_change": 23.8095, "prev_day_close": 0.314999997615814}, {"option": "NVDA261009C00165000", "bid": 49.4, "bid_size": 13.0, "ask": 57.8, "ask_size": 13.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0021, "vega": 0.0542, "theta": -0.0288, "rho": 0.1804, "theo": 53.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1249980926514}, {"option": "NVDA261009P00165000", "bid": 0.42, "bid_size": 11.0, "ask": 0.49, "ask_size": 10.0, "iv": 0.4668, "open_interest": 104.0, "volume": 125.0, "delta": -0.0324, "gamma": 0.0021, "vega": 0.0543, "theta": -0.029, "rho": -0.0078, "theo": 0.4472, "change": 0.09, "open": 0.38, "high": 0.52, "low": 0.38, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T15:40:21", "percent_change": 23.6842, "prev_day_close": 0.379999995231628}, {"option": "NVDA261009C00170000", "bid": 44.75, "bid_size": 22.0, "ask": 52.9, "ask_size": 20.0, "iv": 0.4503, "open_interest": 0.0, "volume": 1.0, "delta": 0.9593, "gamma": 0.0027, "vega": 0.0657, "theta": -0.0333, "rho": 0.1839, "theo": 48.7695, "change": -8.515, "open": 49.91, "high": 49.91, "low": 49.91, "tick": "down", "last_trade_price": 49.91, "last_trade_time": "2026-08-28T13:25:59", "percent_change": -14.5742, "prev_day_close": 58.4250011444092}, {"option": "NVDA261009P00170000", "bid": 0.53, "bid_size": 15.0, "ask": 0.6, "ask_size": 8.0, "iv": 0.4428, "open_interest": 86.0, "volume": 359.0, "delta": -0.0411, "gamma": 0.0027, "vega": 0.0663, "theta": -0.0336, "rho": -0.0099, "theo": 0.5588, "change": 0.15, "open": 0.47, "high": 0.62, "low": 0.47, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:47:45", "percent_change": 34.0909, "prev_day_close": 0.439999997615814}, {"option": "NVDA261009C00175000", "bid": 39.3, "bid_size": 13.0, "ask": 49.0, "ask_size": 15.0, "iv": 0.4443, "open_interest": 0.0, "volume": 1.0, "delta": 0.9476, "gamma": 0.0034, "vega": 0.0804, "theta": -0.0389, "rho": 0.1865, "theo": 43.947, "change": -9.3, "open": 43.65, "high": 43.65, "low": 43.65, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-08-28T15:18:46", "percent_change": -17.5637, "prev_day_close": 52.9500007629394}, {"option": "NVDA261009P00175000", "bid": 0.67, "bid_size": 9.0, "ask": 0.74, "ask_size": 9.0, "iv": 0.4191, "open_interest": 210.0, "volume": 38.0, "delta": -0.0529, "gamma": 0.0035, "vega": 0.0807, "theta": -0.0392, "rho": -0.0127, "theo": 0.7121, "change": 0.205, "open": 0.57, "high": 0.78, "low": 0.57, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T15:18:46", "percent_change": 36.9369, "prev_day_close": 0.555000007152557}, {"option": "NVDA261009C00180000", "bid": 38.45, "bid_size": 17.0, "ask": 39.75, "ask_size": 11.0, "iv": 0.391, "open_interest": 0.0, "volume": 1.0, "delta": 0.9317, "gamma": 0.0044, "vega": 0.0988, "theta": -0.0457, "rho": 0.188, "theo": 39.1858, "change": -9.145, "open": 38.93, "high": 38.93, "low": 38.93, "tick": "down", "last_trade_price": 38.93, "last_trade_time": "2026-08-28T15:18:46", "percent_change": -19.0224, "prev_day_close": 48.0750007629394}, {"option": "NVDA261009P00180000", "bid": 0.88, "bid_size": 6.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.3988, "open_interest": 20.0, "volume": 185.0, "delta": -0.069, "gamma": 0.0045, "vega": 0.0991, "theta": -0.0461, "rho": -0.0165, "theo": 0.9276, "change": 0.23, "open": 0.73, "high": 1.04, "low": 0.7, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-28T15:57:56", "percent_change": 33.8235, "prev_day_close": 0.680000007152557}, {"option": "NVDA261009C00185000", "bid": 33.45, "bid_size": 48.0, "ask": 35.1, "ask_size": 24.0, "iv": 0.3613, "open_interest": 0.0, "volume": 10.0, "delta": 0.9099, "gamma": 0.0057, "vega": 0.1215, "theta": -0.0541, "rho": 0.188, "theo": 34.516, "change": -10.15, "open": 34.8, "high": 34.95, "low": 34.8, "tick": "up", "last_trade_price": 34.95, "last_trade_time": "2026-08-28T15:55:35", "percent_change": -22.5055, "prev_day_close": 45.1000003814697}, {"option": "NVDA261009P00185000", "bid": 1.17, "bid_size": 12.0, "ask": 1.28, "ask_size": 17.0, "iv": 0.3817, "open_interest": 22.0, "volume": 244.0, "delta": -0.091, "gamma": 0.0058, "vega": 0.1221, "theta": -0.0546, "rho": -0.0215, "theo": 1.2354, "change": 0.4, "open": 0.93, "high": 1.36, "low": 0.87, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-28T15:52:54", "percent_change": 46.5116, "prev_day_close": 0.860000014305115}, {"option": "NVDA261009C00190000", "bid": 28.6, "bid_size": 10.0, "ask": 30.55, "ask_size": 9.0, "iv": 0.3384, "open_interest": 2.0, "volume": 1.0, "delta": 0.8803, "gamma": 0.0073, "vega": 0.1489, "theta": -0.064, "rho": 0.1858, "theo": 29.9806, "change": -6.955, "open": 33.32, "high": 33.32, "low": 33.32, "tick": "down", "last_trade_price": 33.32, "last_trade_time": "2026-08-28T11:58:01", "percent_change": -17.2688, "prev_day_close": 40.2749996185303}, {"option": "NVDA261009P00190000", "bid": 1.61, "bid_size": 160.0, "ask": 1.73, "ask_size": 21.0, "iv": 0.367, "open_interest": 123.0, "volume": 1556.0, "delta": -0.1209, "gamma": 0.0074, "vega": 0.1498, "theta": -0.0646, "rho": -0.0284, "theo": 1.6786, "change": 0.565, "open": 1.15, "high": 1.86, "low": 1.07, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-08-28T15:59:33", "percent_change": 51.5982, "prev_day_close": 1.09499996900558}, {"option": "NVDA261009C00195000", "bid": 24.35, "bid_size": 16.0, "ask": 26.2, "ask_size": 12.0, "iv": 0.3345, "open_interest": 4.0, "volume": 21.0, "delta": 0.8409, "gamma": 0.0092, "vega": 0.1802, "theta": -0.0753, "rho": 0.181, "theo": 25.6368, "change": -10.075, "open": 33.22, "high": 33.22, "low": 25.6, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-28T14:56:44", "percent_change": -28.1621, "prev_day_close": 35.7750015258789}, {"option": "NVDA261009P00195000", "bid": 2.25, "bid_size": 87.0, "ask": 2.39, "ask_size": 18.0, "iv": 0.3556, "open_interest": 170.0, "volume": 380.0, "delta": -0.1608, "gamma": 0.0093, "vega": 0.1813, "theta": -0.0762, "rho": -0.0374, "theo": 2.3159, "change": 0.86, "open": 1.48, "high": 2.55, "low": 1.46, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-08-28T15:59:49", "percent_change": 58.9041, "prev_day_close": 1.45999997854233}, {"option": "NVDA261009C00200000", "bid": 20.25, "bid_size": 58.0, "ask": 22.05, "ask_size": 47.0, "iv": 0.3266, "open_interest": 5.0, "volume": 10.0, "delta": 0.7902, "gamma": 0.0112, "vega": 0.2136, "theta": -0.0874, "rho": 0.173, "theo": 21.5541, "change": -9.62, "open": 28.0, "high": 29.26, "low": 21.58, "tick": "down", "last_trade_price": 21.58, "last_trade_time": "2026-08-28T14:50:25", "percent_change": -30.8333, "prev_day_close": 31.2000007629394}, {"option": "NVDA261009P00200000", "bid": 3.15, "bid_size": 83.0, "ask": 3.35, "ask_size": 42.0, "iv": 0.3475, "open_interest": 357.0, "volume": 774.0, "delta": -0.2121, "gamma": 0.0114, "vega": 0.2146, "theta": -0.0884, "rho": -0.0487, "theo": 3.2175, "change": 1.215, "open": 2.08, "high": 3.5, "low": 1.97, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-08-28T15:59:49", "percent_change": 60.2978, "prev_day_close": 2.01499998569489}, {"option": "NVDA261009C00205000", "bid": 16.55, "bid_size": 21.0, "ask": 19.35, "ask_size": 21.0, "iv": 0.3453, "open_interest": 14.0, "volume": 10.0, "delta": 0.7282, "gamma": 0.0132, "vega": 0.2455, "theta": -0.0989, "rho": 0.1618, "theo": 17.8047, "change": -9.165, "open": 25.8, "high": 25.8, "low": 17.74, "tick": "up", "last_trade_price": 17.81, "last_trade_time": "2026-08-28T15:25:16", "percent_change": -33.9759, "prev_day_close": 26.9750003814697}, {"option": "NVDA261009P00205000", "bid": 4.4, "bid_size": 14.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3411, "open_interest": 135.0, "volume": 500.0, "delta": -0.275, "gamma": 0.0134, "vega": 0.2463, "theta": -0.1003, "rho": -0.0623, "theo": 4.4565, "change": 1.725, "open": 2.77, "high": 4.8, "low": 2.7, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-08-28T15:57:56", "percent_change": 64.2458, "prev_day_close": 2.68499994277954}, {"option": "NVDA261009C00210000", "bid": 13.45, "bid_size": 44.0, "ask": 14.8, "ask_size": 20.0, "iv": 0.3231, "open_interest": 109.0, "volume": 54.0, "delta": 0.6566, "gamma": 0.0148, "vega": 0.2717, "theta": -0.1084, "rho": 0.1476, "theo": 14.4484, "change": -8.75, "open": 20.2, "high": 20.6, "low": 14.14, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-28T15:54:20", "percent_change": -37.961, "prev_day_close": 23.0500001907349}, {"option": "NVDA261009P00210000", "bid": 6.0, "bid_size": 13.0, "ask": 6.25, "ask_size": 25.0, "iv": 0.3362, "open_interest": 139.0, "volume": 332.0, "delta": -0.3478, "gamma": 0.0151, "vega": 0.2722, "theta": -0.1101, "rho": -0.0775, "theo": 6.0936, "change": 2.75, "open": 4.05, "high": 6.52, "low": 3.59, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-28T15:54:55", "percent_change": 75.3425, "prev_day_close": 3.64999997615814}, {"option": "NVDA261009C00215000", "bid": 11.25, "bid_size": 64.0, "ask": 11.75, "ask_size": 84.0, "iv": 0.3318, "open_interest": 29.0, "volume": 160.0, "delta": 0.5785, "gamma": 0.0159, "vega": 0.2887, "theta": -0.1145, "rho": 0.1314, "theo": 11.5199, "change": -7.81, "open": 17.75, "high": 17.75, "low": 11.25, "tick": "down", "last_trade_price": 11.54, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -40.3618, "prev_day_close": 19.3499994277954}, {"option": "NVDA261009P00215000", "bid": 8.1, "bid_size": 1.0, "ask": 8.3, "ask_size": 14.0, "iv": 0.3337, "open_interest": 157.0, "volume": 200.0, "delta": -0.4272, "gamma": 0.0162, "vega": 0.2888, "theta": -0.1166, "rho": -0.0927, "theo": 8.1651, "change": 2.85, "open": 5.45, "high": 8.62, "low": 4.75, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-08-28T15:57:49", "percent_change": 54.8077, "prev_day_close": 5.19999980926514}, {"option": "NVDA261009C00220000", "bid": 8.75, "bid_size": 85.0, "ask": 9.15, "ask_size": 30.0, "iv": 0.3285, "open_interest": 51.0, "volume": 556.0, "delta": 0.4981, "gamma": 0.0163, "vega": 0.2943, "theta": -0.1163, "rho": 0.114, "theo": 9.0267, "change": -6.75, "open": 15.13, "high": 16.13, "low": 8.8, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -42.5868, "prev_day_close": 15.8499999046326}, {"option": "NVDA261009P00220000", "bid": 10.45, "bid_size": 12.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.3292, "open_interest": 103.0, "volume": 523.0, "delta": -0.5094, "gamma": 0.0166, "vega": 0.2934, "theta": -0.1188, "rho": -0.1067, "theo": 10.6806, "change": 4.35, "open": 6.8, "high": 11.2, "low": 6.5, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-08-28T15:52:26", "percent_change": 65.9091, "prev_day_close": 6.60000014305115}, {"option": "NVDA261009C00225000", "bid": 6.8, "bid_size": 10.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.3287, "open_interest": 155.0, "volume": 202.0, "delta": 0.4192, "gamma": 0.016, "vega": 0.2884, "theta": -0.1136, "rho": 0.0966, "theo": 6.9545, "change": -5.7, "open": 12.0, "high": 12.35, "low": 6.79, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -44.5312, "prev_day_close": 12.7999997138977}, {"option": "NVDA261009P00225000", "bid": 13.35, "bid_size": 10.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.3305, "open_interest": 182.0, "volume": 116.0, "delta": -0.5902, "gamma": 0.0164, "vega": 0.2857, "theta": -0.1166, "rho": -0.1178, "theo": 13.6262, "change": 5.35, "open": 8.85, "high": 14.02, "low": 8.35, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-28T15:42:31", "percent_change": 62.2093, "prev_day_close": 8.59999990463257}, {"option": "NVDA261009C00230000", "bid": 5.15, "bid_size": 10.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3289, "open_interest": 393.0, "volume": 722.0, "delta": 0.3451, "gamma": 0.015, "vega": 0.2723, "theta": -0.107, "rho": 0.08, "theo": 5.2733, "change": -5.05, "open": 9.29, "high": 9.75, "low": 5.13, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -49.0291, "prev_day_close": 10.3000001907349}, {"option": "NVDA261009P00230000", "bid": 16.35, "bid_size": 43.0, "ask": 18.1, "ask_size": 72.0, "iv": 0.3402, "open_interest": 120.0, "volume": 230.0, "delta": -0.6663, "gamma": 0.0155, "vega": 0.2666, "theta": -0.1103, "rho": -0.1249, "theo": 16.9732, "change": 5.325, "open": 11.65, "high": 16.78, "low": 11.65, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-08-28T13:22:55", "percent_change": 48.7414, "prev_day_close": 10.9249997138977}, {"option": "NVDA261009C00235000", "bid": 3.8, "bid_size": 10.0, "ask": 3.95, "ask_size": 1.0, "iv": 0.3297, "open_interest": 114.0, "volume": 319.0, "delta": 0.2785, "gamma": 0.0137, "vega": 0.2485, "theta": -0.0975, "rho": 0.0648, "theo": 3.9422, "change": -4.15, "open": 7.5, "high": 7.75, "low": 3.83, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -51.2346, "prev_day_close": 8.10000014305115}, {"option": "NVDA261009P00235000", "bid": 19.65, "bid_size": 19.0, "ask": 21.9, "ask_size": 71.0, "iv": 0.328, "open_interest": 1.0, "volume": 135.0, "delta": -0.7351, "gamma": 0.0141, "vega": 0.2392, "theta": -0.1008, "rho": -0.1294, "theo": 20.68, "change": 6.96, "open": 13.77, "high": 20.86, "low": 13.77, "tick": "no_change", "last_trade_price": 20.86, "last_trade_time": "2026-08-28T15:41:12", "percent_change": 50.0719, "prev_day_close": 13.9000000953674}, {"option": "NVDA261009C00240000", "bid": 2.82, "bid_size": 25.0, "ask": 2.96, "ask_size": 9.0, "iv": 0.3317, "open_interest": 575.0, "volume": 838.0, "delta": 0.2207, "gamma": 0.012, "vega": 0.22, "theta": -0.0863, "rho": 0.0515, "theo": 2.9136, "change": -3.275, "open": 5.49, "high": 5.85, "low": 2.82, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-28T15:57:33", "percent_change": -52.6104, "prev_day_close": 6.22499990463257}, {"option": "NVDA261009P00240000", "bid": 23.85, "bid_size": 43.0, "ask": 24.95, "ask_size": 9.0, "iv": 0.3181, "open_interest": 1.0, "volume": 2.0, "delta": -0.7947, "gamma": 0.0124, "vega": 0.2074, "theta": -0.0893, "rho": -0.1299, "theo": 24.6972, "change": 4.875, "open": 18.3, "high": 21.95, "low": 18.3, "tick": "up", "last_trade_price": 21.95, "last_trade_time": "2026-08-28T12:03:35", "percent_change": 28.5505, "prev_day_close": 17.0749998092651}, {"option": "NVDA261009C00245000", "bid": 2.05, "bid_size": 6.0, "ask": 2.18, "ask_size": 4.0, "iv": 0.3337, "open_interest": 528.0, "volume": 773.0, "delta": 0.1724, "gamma": 0.0103, "vega": 0.1899, "theta": -0.0746, "rho": 0.0403, "theo": 2.1378, "change": -2.645, "open": 4.7, "high": 4.7, "low": 2.07, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -55.3927, "prev_day_close": 4.77500009536743}, {"option": "NVDA261009P00245000", "bid": 28.1, "bid_size": 90.0, "ask": 30.3, "ask_size": 20.0, "iv": 0.3478, "open_interest": 1.0, "volume": 2.0, "delta": -0.8444, "gamma": 0.0106, "vega": 0.1744, "theta": -0.0769, "rho": -0.1265, "theo": 28.9729, "change": 8.455, "open": 26.11, "high": 29.03, "low": 26.11, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-08-28T15:27:14", "percent_change": 41.0936, "prev_day_close": 20.5749998092651}, {"option": "NVDA261009C00250000", "bid": 1.5, "bid_size": 34.0, "ask": 1.61, "ask_size": 29.0, "iv": 0.3373, "open_interest": 571.0, "volume": 1210.0, "delta": 0.1334, "gamma": 0.0086, "vega": 0.1606, "theta": -0.0632, "rho": 0.0312, "theo": 1.5658, "change": -1.995, "open": 3.16, "high": 3.55, "low": 1.53, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-28T15:50:43", "percent_change": -55.8042, "prev_day_close": 3.57500004768372}, {"option": "NVDA261009P00250000", "bid": 32.55, "bid_size": 23.0, "ask": 34.65, "ask_size": 16.0, "iv": 0.3481, "open_interest": 12.0, "volume": 1.0, "delta": -0.8844, "gamma": 0.0088, "vega": 0.1435, "theta": -0.0646, "rho": -0.1211, "theo": 33.4547, "change": 8.625, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-28T14:26:23", "percent_change": 35.3846, "prev_day_close": 24.375}, {"option": "NVDA261009C00255000", "bid": 1.09, "bid_size": 10.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.3415, "open_interest": 425.0, "volume": 295.0, "delta": 0.1028, "gamma": 0.007, "vega": 0.1338, "theta": -0.053, "rho": 0.024, "theo": 1.1516, "change": -1.585, "open": 2.42, "high": 2.42, "low": 1.11, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T15:47:39", "percent_change": -57.7413, "prev_day_close": 2.74500000476837}, {"option": "NVDA261009P00255000", "bid": 36.35, "bid_size": 16.0, "ask": 39.55, "ask_size": 14.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0072, "vega": 0.1144, "theta": -0.0537, "rho": -0.1167, "theo": 38.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5250005722046}, {"option": "NVDA261009C00260000", "bid": 0.84, "bid_size": 10.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.3485, "open_interest": 387.0, "volume": 189.0, "delta": 0.0793, "gamma": 0.0057, "vega": 0.1108, "theta": -0.0442, "rho": 0.0185, "theo": 0.8552, "change": -1.18, "open": 1.73, "high": 2.05, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T15:45:22", "percent_change": -58.1281, "prev_day_close": 2.02999997138977}, {"option": "NVDA261009P00260000", "bid": 41.2, "bid_size": 15.0, "ask": 45.8, "ask_size": 12.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0058, "vega": 0.0889, "theta": -0.045, "rho": -0.1041, "theo": 42.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "NVDA261009C00265000", "bid": 0.62, "bid_size": 19.0, "ask": 0.69, "ask_size": 49.0, "iv": 0.3545, "open_interest": 124.0, "volume": 96.0, "delta": 0.0615, "gamma": 0.0046, "vega": 0.0914, "theta": -0.0369, "rho": 0.0144, "theo": 0.6437, "change": -0.865, "open": 1.37, "high": 1.37, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-28T15:51:53", "percent_change": -57.4751, "prev_day_close": 1.50499999523163}, {"option": "NVDA261009P00265000", "bid": 45.9, "bid_size": 13.0, "ask": 50.75, "ask_size": 13.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0048, "vega": 0.0662, "theta": -0.0381, "rho": -0.0867, "theo": 47.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "NVDA261009C00270000", "bid": 0.47, "bid_size": 17.0, "ask": 0.53, "ask_size": 44.0, "iv": 0.3612, "open_interest": 99.0, "volume": 85.0, "delta": 0.0482, "gamma": 0.0037, "vega": 0.0755, "theta": -0.0309, "rho": 0.0112, "theo": 0.492, "change": -0.675, "open": 0.76, "high": 0.88, "low": 0.47, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T15:54:15", "percent_change": -58.4416, "prev_day_close": 1.15500003099442}, {"option": "NVDA261009P00270000", "bid": 51.75, "bid_size": 13.0, "ask": 55.45, "ask_size": 13.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0038, "vega": 0.0491, "theta": -0.0322, "rho": -0.0658, "theo": 52.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "NVDA261009C00275000", "bid": 0.36, "bid_size": 5.0, "ask": 0.39, "ask_size": 1.0, "iv": 0.3664, "open_interest": 145.0, "volume": 70.0, "delta": 0.0381, "gamma": 0.003, "vega": 0.0625, "theta": -0.026, "rho": 0.0089, "theo": 0.382, "change": -0.5, "open": 0.6, "high": 0.6, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:29:58", "percent_change": -58.1395, "prev_day_close": 0.860000014305115}, {"option": "NVDA261009P00275000", "bid": 53.0, "bid_size": 12.0, "ask": 62.4, "ask_size": 10.0, "iv": 0.4074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0029, "vega": 0.0333, "theta": -0.0257, "rho": -0.0445, "theo": 57.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "NVDA261009C00280000", "bid": 0.27, "bid_size": 15.0, "ask": 0.32, "ask_size": 27.0, "iv": 0.3743, "open_interest": 20.0, "volume": 23.0, "delta": 0.0304, "gamma": 0.0025, "vega": 0.0522, "theta": -0.022, "rho": 0.0071, "theo": 0.301, "change": -0.32, "open": 0.47, "high": 0.47, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T14:35:18", "percent_change": -49.2308, "prev_day_close": 0.650000005960464}, {"option": "NVDA261009P00280000", "bid": 58.0, "bid_size": 11.0, "ask": 67.0, "ask_size": 11.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0022, "vega": 0.023, "theta": -0.0194, "rho": -0.035, "theo": 62.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8250007629394}, {"option": "NVDA261009C00285000", "bid": 0.22, "bid_size": 16.0, "ask": 0.27, "ask_size": 89.0, "iv": 0.3848, "open_interest": 0.0, "volume": 155.0, "delta": 0.0246, "gamma": 0.002, "vega": 0.0436, "theta": -0.0187, "rho": 0.0057, "theo": 0.2406, "change": 0.23, "open": 0.44, "high": 0.44, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:38:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00285000", "bid": 63.0, "bid_size": 10.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0015, "vega": 0.013, "theta": -0.0134, "rho": -0.019, "theo": 67.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00290000", "bid": 0.16, "bid_size": 29.0, "ask": 0.22, "ask_size": 74.0, "iv": 0.3908, "open_interest": 0.0, "volume": 35.0, "delta": 0.02, "gamma": 0.0017, "vega": 0.0368, "theta": -0.016, "rho": 0.0046, "theo": 0.1947, "change": 0.2, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T13:24:45", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00290000", "bid": 67.5, "bid_size": 1.0, "ask": 77.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.001, "vega": 0.0091, "theta": -0.0085, "rho": -0.0141, "theo": 72.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00295000", "bid": 0.15, "bid_size": 20.0, "ask": 0.19, "ask_size": 58.0, "iv": 0.4046, "open_interest": 0.0, "volume": 121.0, "delta": 0.0164, "gamma": 0.0014, "vega": 0.031, "theta": -0.0138, "rho": 0.0038, "theo": 0.1585, "change": 0.16, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:24:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00295000", "bid": 72.45, "bid_size": 1.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0051, "rho": -0.0051, "theo": 77.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00300000", "bid": 0.09, "bid_size": 61.0, "ask": 0.16, "ask_size": 36.0, "iv": 0.4068, "open_interest": 0.0, "volume": 10.0, "delta": 0.0136, "gamma": 0.0011, "vega": 0.0265, "theta": -0.012, "rho": 0.0031, "theo": 0.1311, "change": 0.13, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T11:20:42", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00300000", "bid": 77.05, "bid_size": 11.0, "ask": 87.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0026, "theta": -0.0028, "rho": -0.0037, "theo": 82.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00305000", "bid": 0.07, "bid_size": 90.0, "ask": 0.14, "ask_size": 43.0, "iv": 0.4157, "open_interest": 0.0, "volume": 120.0, "delta": 0.0114, "gamma": 0.001, "vega": 0.0227, "theta": -0.0104, "rho": 0.0026, "theo": 0.1095, "change": 0.1, "open": 0.13, "high": 0.13, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:24:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00305000", "bid": 82.05, "bid_size": 2.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0019, "theta": -0.0012, "rho": -0.0009, "theo": 87.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00310000", "bid": 0.05, "bid_size": 50.0, "ask": 0.12, "ask_size": 39.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0008, "vega": 0.0196, "theta": -0.0092, "rho": 0.0022, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00310000", "bid": 87.3, "bid_size": 10.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0007, "rho": -0.0006, "theo": 92.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00315000", "bid": 0.04, "bid_size": 19.0, "ask": 0.11, "ask_size": 19.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.017, "theta": -0.0081, "rho": 0.0019, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00315000", "bid": 92.05, "bid_size": 10.0, "ask": 102.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0003, "rho": -0.0004, "theo": 97.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00320000", "bid": 0.03, "bid_size": 43.0, "ask": 0.09, "ask_size": 35.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0148, "theta": -0.0071, "rho": 0.0016, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00320000", "bid": 97.1, "bid_size": 10.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.0001, "theo": 102.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00325000", "bid": 0.02, "bid_size": 19.0, "ask": 0.09, "ask_size": 19.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0129, "theta": -0.0063, "rho": 0.0014, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00325000", "bid": 102.3, "bid_size": 10.0, "ask": 112.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00330000", "bid": 0.01, "bid_size": 31.0, "ask": 0.08, "ask_size": 19.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0004, "vega": 0.0114, "theta": -0.0056, "rho": 0.0012, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00330000", "bid": 107.3, "bid_size": 10.0, "ask": 117.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00335000", "bid": 0.01, "bid_size": 19.0, "ask": 0.07, "ask_size": 19.0, "iv": 0.4637, "open_interest": 0.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.01, "theta": -0.005, "rho": 0.001, "theo": 0.0433, "change": 0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T14:37:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00335000", "bid": 112.05, "bid_size": 11.0, "ask": 122.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00340000", "bid": 0.01, "bid_size": 9.0, "ask": 0.07, "ask_size": 13.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0045, "rho": 0.0009, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00340000", "bid": 117.3, "bid_size": 10.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00345000", "bid": 0.01, "bid_size": 8.0, "ask": 0.06, "ask_size": 11.0, "iv": 0.4853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0041, "rho": 0.0008, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00345000", "bid": 122.15, "bid_size": 10.0, "ask": 132.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00350000", "bid": 0.01, "bid_size": 6.0, "ask": 0.06, "ask_size": 13.0, "iv": 0.4912, "open_interest": 0.0, "volume": 1.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.007, "theta": -0.0037, "rho": 0.0007, "theo": 0.0295, "change": 0.04, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:18:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00350000", "bid": 127.05, "bid_size": 11.0, "ask": 137.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00360000", "bid": 0.01, "bid_size": 5.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0031, "rho": 0.0005, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00360000", "bid": 137.05, "bid_size": 11.0, "ask": 147.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0025, "rho": 0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00370000", "bid": 147.05, "bid_size": 11.0, "ask": 157.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0021, "rho": 0.0003, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00380000", "bid": 157.05, "bid_size": 11.0, "ask": 167.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.5388, "open_interest": 0.0, "volume": 1.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0018, "rho": 0.0003, "theo": 0.0123, "change": 0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:20:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261009P00390000", "bid": 167.1, "bid_size": 10.0, "ask": 177.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA261016C00002500", "bid": 210.45, "bid_size": 1.0, "ask": 219.95, "ask_size": 1.0, "iv": 6.2188, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0007, "theo": 215.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.400001525879}, {"option": "NVDA261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 3.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261016C00005000", "bid": 208.0, "bid_size": 3.0, "ask": 217.35, "ask_size": 1.0, "iv": 4.7861, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0014, "theo": 212.5773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-08-27T12:21:02", "percent_change": 0.0, "prev_day_close": 222.800003051758}, {"option": "NVDA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 3.191, "open_interest": 4024.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-07-08T11:59:47", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261016C00007500", "bid": 205.35, "bid_size": 1.0, "ask": 214.85, "ask_size": 1.0, "iv": 3.6736, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.002, "theo": 210.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.275001525879}, {"option": "NVDA261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261016C00010000", "bid": 203.0, "bid_size": 3.0, "ask": 212.35, "ask_size": 1.0, "iv": 3.6918, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 207.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-08-13T11:17:59", "percent_change": 0.0, "prev_day_close": 217.775001525879}, {"option": "NVDA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2000.0, "iv": 2.568, "open_interest": 10.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T13:46:06", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261016C00012500", "bid": 200.5, "bid_size": 1.0, "ask": 210.0, "ask_size": 3.0, "iv": 3.5646, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0035, "theo": 205.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.275001525879}, {"option": "NVDA261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1000.0, "iv": 2.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261016C00015000", "bid": 198.0, "bid_size": 3.0, "ask": 207.5, "ask_size": 1.0, "iv": 3.2939, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0042, "theo": 202.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.66, "last_trade_time": "2026-08-27T12:41:07", "percent_change": 0.0, "prev_day_close": 212.775001525879}, {"option": "NVDA261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 13.0, "iv": 2.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016C00017500", "bid": 195.35, "bid_size": 1.0, "ask": 204.85, "ask_size": 1.0, "iv": 2.4667, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0048, "theo": 200.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "NVDA261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 34.0, "iv": 2.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016C00020000", "bid": 193.0, "bid_size": 3.0, "ask": 202.5, "ask_size": 1.0, "iv": 2.8801, "open_interest": 30.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0056, "theo": 197.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.45, "last_trade_time": "2026-07-22T12:00:54", "percent_change": 0.0, "prev_day_close": 208.275001525879}, {"option": "NVDA261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 33.0, "iv": 2.1474, "open_interest": 502.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:09:10", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016C00022500", "bid": 190.4, "bid_size": 1.0, "ask": 199.85, "ask_size": 1.0, "iv": 2.359, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0064, "theo": 195.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.300003051758}, {"option": "NVDA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 12.0, "iv": 1.9733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA261016C00025000", "bid": 188.0, "bid_size": 3.0, "ask": 197.4, "ask_size": 1.0, "iv": 2.4724, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.007, "theo": 192.6023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.0, "last_trade_time": "2026-07-23T15:00:26", "percent_change": 0.0, "prev_day_close": 202.800003051758}, {"option": "NVDA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 30.0, "iv": 1.9429, "open_interest": 30.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-07-29T11:24:12", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016C00030000", "bid": 183.0, "bid_size": 3.0, "ask": 192.5, "ask_size": 1.0, "iv": 2.318, "open_interest": 33.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0089, "theo": 187.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.5, "last_trade_time": "2026-07-09T15:00:14", "percent_change": 0.0, "prev_day_close": 198.275001525879}, {"option": "NVDA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 26.0, "iv": 1.7778, "open_interest": 1.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-05-22T11:19:22", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016C00035000", "bid": 178.0, "bid_size": 3.0, "ask": 187.3, "ask_size": 1.0, "iv": 1.8798, "open_interest": 67.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": -0.0011, "rho": 0.0113, "theo": 182.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.67, "last_trade_time": "2026-08-27T15:59:39", "percent_change": 0.0, "prev_day_close": 192.825004577637}, {"option": "NVDA261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 14.0, "iv": 1.6393, "open_interest": 40.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261016C00040000", "bid": 173.0, "bid_size": 3.0, "ask": 182.4, "ask_size": 1.0, "iv": 1.8356, "open_interest": 26.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0151, "theo": 177.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.56, "last_trade_time": "2026-08-21T10:44:58", "percent_change": 0.0, "prev_day_close": 187.825004577637}, {"option": "NVDA261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 16.0, "iv": 1.5203, "open_interest": 269.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.002, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:22:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016C00045000", "bid": 168.05, "bid_size": 1.0, "ask": 177.55, "ask_size": 1.0, "iv": 1.8222, "open_interest": 44.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0014, "theta": -0.0022, "rho": 0.0373, "theo": 172.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.14, "last_trade_time": "2026-08-06T12:25:51", "percent_change": 0.0, "prev_day_close": 182.850006103516}, {"option": "NVDA261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 34.0, "iv": 1.4505, "open_interest": 89.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0023, "rho": -0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-05T15:04:24", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016C00050000", "bid": 163.1, "bid_size": 1.0, "ask": 172.6, "ask_size": 1.0, "iv": 1.7255, "open_interest": 24.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0019, "theta": -0.0025, "rho": 0.0665, "theo": 167.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.5, "last_trade_time": "2026-08-27T09:39:06", "percent_change": 0.0, "prev_day_close": 178.275001525879}, {"option": "NVDA261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 30.0, "iv": 1.3553, "open_interest": 203.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.0025, "rho": -0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016C00055000", "bid": 158.1, "bid_size": 1.0, "ask": 167.6, "ask_size": 1.0, "iv": 1.5855, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": -0.0028, "rho": 0.0732, "theo": 162.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.43, "last_trade_time": "2026-06-03T11:32:57", "percent_change": 0.0, "prev_day_close": 172.924995422363}, {"option": "NVDA261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 26.0, "iv": 1.2694, "open_interest": 146.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0022, "theta": -0.0028, "rho": -0.0003, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T09:42:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA261016C00060000", "bid": 153.15, "bid_size": 1.0, "ask": 162.65, "ask_size": 1.0, "iv": 1.5093, "open_interest": 5.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0026, "theta": -0.0031, "rho": 0.0798, "theo": 157.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.67, "last_trade_time": "2026-08-06T14:29:07", "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "NVDA261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 21.0, "iv": 1.1913, "open_interest": 306.0, "volume": 2.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0026, "theta": -0.0031, "rho": -0.0003, "theo": 0.0284, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:50:04", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA261016C00065000", "bid": 148.05, "bid_size": 1.0, "ask": 157.55, "ask_size": 1.0, "iv": 1.2522, "open_interest": 35.0, "volume": 3.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0031, "theta": -0.0034, "rho": 0.0864, "theo": 152.7671, "change": -2.225, "open": 160.75, "high": 160.75, "low": 160.75, "tick": "up", "last_trade_price": 160.75, "last_trade_time": "2026-08-28T10:50:01", "percent_change": -1.36524, "prev_day_close": 162.974998474121}, {"option": "NVDA261016P00065000", "bid": 0.01, "bid_size": 17.0, "ask": 0.05, "ask_size": 56.0, "iv": 1.1609, "open_interest": 65.0, "volume": 5.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0031, "theta": -0.0035, "rho": -0.0004, "theo": 0.0321, "change": 0.0, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T10:49:20", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261016C00070000", "bid": 143.1, "bid_size": 1.0, "ask": 152.6, "ask_size": 1.0, "iv": 1.2133, "open_interest": 6.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0036, "theta": -0.0038, "rho": 0.093, "theo": 147.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.4, "last_trade_time": "2026-07-29T12:47:28", "percent_change": 0.0, "prev_day_close": 158.175003051758}, {"option": "NVDA261016P00070000", "bid": 0.01, "bid_size": 13.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.0924, "open_interest": 364.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0036, "theta": -0.0038, "rho": -0.0004, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:25:43", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261016C00075000", "bid": 138.25, "bid_size": 1.0, "ask": 147.75, "ask_size": 1.0, "iv": 1.2685, "open_interest": 7.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0042, "rho": 0.0996, "theo": 142.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-08-27T15:25:47", "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "NVDA261016P00075000", "bid": 0.01, "bid_size": 14.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.0287, "open_interest": 280.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0042, "rho": -0.0005, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T14:27:51", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "NVDA261016C00080000", "bid": 133.15, "bid_size": 1.0, "ask": 142.65, "ask_size": 1.0, "iv": 1.3114, "open_interest": 230.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0047, "rho": 0.1062, "theo": 137.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.41, "last_trade_time": "2026-08-03T14:37:18", "percent_change": 0.0, "prev_day_close": 148.074996948242}, {"option": "NVDA261016P00080000", "bid": 0.01, "bid_size": 31.0, "ask": 0.06, "ask_size": 27.0, "iv": 0.9829, "open_interest": 394.0, "volume": 1.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0047, "rho": -0.0006, "theo": 0.0464, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T09:32:15", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "NVDA261016C00085000", "bid": 128.2, "bid_size": 1.0, "ask": 137.7, "ask_size": 1.0, "iv": 1.0296, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0052, "rho": 0.1127, "theo": 132.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.12, "last_trade_time": "2026-08-14T15:21:46", "percent_change": 0.0, "prev_day_close": 143.074996948242}, {"option": "NVDA261016P00085000", "bid": 0.02, "bid_size": 14.0, "ask": 0.06, "ask_size": 21.0, "iv": 0.9384, "open_interest": 690.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0056, "theta": -0.0052, "rho": -0.0007, "theo": 0.0525, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:07:17", "percent_change": -20.0, "prev_day_close": 0.0499999998137355}, {"option": "NVDA261016C00090000", "bid": 123.25, "bid_size": 1.0, "ask": 132.75, "ask_size": 1.0, "iv": 0.9925, "open_interest": 112.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0057, "rho": 0.1193, "theo": 127.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.5, "last_trade_time": "2026-07-09T10:59:45", "percent_change": 0.0, "prev_day_close": 138.224998474121}, {"option": "NVDA261016P00090000", "bid": 0.03, "bid_size": 13.0, "ask": 0.07, "ask_size": 41.0, "iv": 0.9042, "open_interest": 447.0, "volume": 27.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0057, "rho": -0.0008, "theo": 0.0596, "change": -0.005, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:27:56", "percent_change": -9.09091, "prev_day_close": 0.0549999997019768}, {"option": "NVDA261016C00095000", "bid": 118.4, "bid_size": 1.0, "ask": 127.9, "ask_size": 1.0, "iv": 1.0232, "open_interest": 50.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0063, "rho": 0.1258, "theo": 122.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.97, "last_trade_time": "2026-08-19T15:46:00", "percent_change": 0.0, "prev_day_close": 133.425003051758}, {"option": "NVDA261016P00095000", "bid": 0.03, "bid_size": 33.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.8431, "open_interest": 912.0, "volume": 8.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0063, "rho": -0.0009, "theo": 0.0676, "change": 0.005, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T12:59:49", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "NVDA261016C00100000", "bid": 113.3, "bid_size": 1.0, "ask": 122.8, "ask_size": 1.0, "iv": 0.8734, "open_interest": 182.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0002, "vega": 0.0086, "theta": -0.007, "rho": 0.1323, "theo": 118.0191, "change": -3.41, "open": 125.89, "high": 125.89, "low": 125.89, "tick": "down", "last_trade_price": 125.89, "last_trade_time": "2026-08-28T10:53:02", "percent_change": -2.63728, "prev_day_close": 129.300003051758}, {"option": "NVDA261016P00100000", "bid": 0.04, "bid_size": 113.0, "ask": 0.09, "ask_size": 35.0, "iv": 0.8255, "open_interest": 4376.0, "volume": 5.0, "delta": -0.0036, "gamma": 0.0002, "vega": 0.0086, "theta": -0.007, "rho": -0.0011, "theo": 0.0768, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:03:13", "percent_change": 9.09091, "prev_day_close": 0.0549999997019768}, {"option": "NVDA261016C00105000", "bid": 108.45, "bid_size": 1.0, "ask": 117.95, "ask_size": 1.0, "iv": 0.9045, "open_interest": 92.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.01, "theta": -0.0077, "rho": 0.1388, "theo": 113.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.69, "last_trade_time": "2026-08-21T10:37:53", "percent_change": 0.0, "prev_day_close": 123.525001525879}, {"option": "NVDA261016P00105000", "bid": 0.06, "bid_size": 24.0, "ask": 0.1, "ask_size": 142.0, "iv": 0.7951, "open_interest": 1261.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.01, "theta": -0.0078, "rho": -0.0012, "theo": 0.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T13:05:36", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "NVDA261016C00110000", "bid": 103.5, "bid_size": 1.0, "ask": 113.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 386.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0115, "theta": -0.0086, "rho": 0.1452, "theo": 108.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.69, "last_trade_time": "2026-08-26T13:54:11", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "NVDA261016P00110000", "bid": 0.07, "bid_size": 106.0, "ask": 0.1, "ask_size": 19.0, "iv": 0.7533, "open_interest": 2502.0, "volume": 12.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0116, "theta": -0.0086, "rho": -0.0015, "theo": 0.1, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T10:28:09", "percent_change": -5.88235, "prev_day_close": 0.0850000008940697}, {"option": "NVDA261016C00115000", "bid": 98.45, "bid_size": 1.0, "ask": 107.95, "ask_size": 1.0, "iv": 0.7698, "open_interest": 82.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0134, "theta": -0.0095, "rho": 0.1516, "theo": 103.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.84, "last_trade_time": "2026-08-27T14:54:47", "percent_change": 0.0, "prev_day_close": 113.549999237061}, {"option": "NVDA261016P00115000", "bid": 0.09, "bid_size": 81.0, "ask": 0.13, "ask_size": 182.0, "iv": 0.7298, "open_interest": 1191.0, "volume": 11.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.0134, "theta": -0.0096, "rho": -0.0017, "theo": 0.1144, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:40:00", "percent_change": 2.23517e-06, "prev_day_close": 0.0999999977648258}, {"option": "NVDA261016C00120000", "bid": 94.1, "bid_size": 72.0, "ask": 102.1, "ask_size": 72.0, "iv": 0.6108, "open_interest": 267.0, "volume": 4.0, "delta": 0.9932, "gamma": 0.0003, "vega": 0.0156, "theta": -0.0106, "rho": 0.158, "theo": 98.1919, "change": 0.6, "open": 108.75, "high": 108.75, "low": 108.35, "tick": "down", "last_trade_price": 108.35, "last_trade_time": "2026-08-28T09:44:50", "percent_change": 0.556845, "prev_day_close": 107.75}, {"option": "NVDA261016P00120000", "bid": 0.11, "bid_size": 183.0, "ask": 0.15, "ask_size": 367.0, "iv": 0.699, "open_interest": 10442.0, "volume": 7.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0106, "rho": -0.002, "theo": 0.1316, "change": 0.03, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:05:15", "percent_change": 27.2727, "prev_day_close": 0.109999999403954}, {"option": "NVDA261016C00125000", "bid": 88.65, "bid_size": 1.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.7096, "open_interest": 172.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0117, "rho": 0.1642, "theo": 93.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.28, "last_trade_time": "2026-08-27T12:33:32", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "NVDA261016P00125000", "bid": 0.13, "bid_size": 221.0, "ask": 0.17, "ask_size": 399.0, "iv": 0.6674, "open_interest": 4007.0, "volume": 200.0, "delta": -0.0083, "gamma": 0.0004, "vega": 0.0182, "theta": -0.0118, "rho": -0.0024, "theo": 0.1517, "change": 0.02, "open": 0.14, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T14:56:32", "percent_change": 15.3846, "prev_day_close": 0.129999998956919}, {"option": "NVDA261016C00130000", "bid": 84.3, "bid_size": 84.0, "ask": 92.2, "ask_size": 88.0, "iv": 0.6138, "open_interest": 250.0, "volume": 27.0, "delta": 0.9904, "gamma": 0.0005, "vega": 0.0211, "theta": -0.0131, "rho": 0.1704, "theo": 88.2947, "change": -9.505, "open": 95.2, "high": 97.43, "low": 87.92, "tick": "no_change", "last_trade_price": 88.52, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -9.6965, "prev_day_close": 98.0249977111816}, {"option": "NVDA261016P00130000", "bid": 0.16, "bid_size": 213.0, "ask": 0.2, "ask_size": 399.0, "iv": 0.6402, "open_interest": 5021.0, "volume": 16.0, "delta": -0.0099, "gamma": 0.0005, "vega": 0.0213, "theta": -0.0132, "rho": -0.0029, "theo": 0.1756, "change": 0.03, "open": 0.15, "high": 0.19, "low": 0.15, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T13:11:49", "percent_change": 18.75, "prev_day_close": 0.160000003874302}, {"option": "NVDA261016C00135000", "bid": 79.35, "bid_size": 26.0, "ask": 87.25, "ask_size": 22.0, "iv": 0.5843, "open_interest": 359.0, "volume": 10.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0247, "theta": -0.0146, "rho": 0.1765, "theo": 83.3525, "change": -9.325, "open": 84.0, "high": 84.0, "low": 84.0, "tick": "no_change", "last_trade_price": 84.0, "last_trade_time": "2026-08-28T15:18:30", "percent_change": -9.99196, "prev_day_close": 93.3249969482422}, {"option": "NVDA261016P00135000", "bid": 0.19, "bid_size": 189.0, "ask": 0.22, "ask_size": 9.0, "iv": 0.609, "open_interest": 4705.0, "volume": 52.0, "delta": -0.0118, "gamma": 0.0006, "vega": 0.0249, "theta": -0.0147, "rho": -0.0034, "theo": 0.2041, "change": 0.035, "open": 0.23, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-08-28T15:13:20", "percent_change": 20.0, "prev_day_close": 0.174999997019768}, {"option": "NVDA261016C00140000", "bid": 75.0, "bid_size": 11.0, "ask": 82.3, "ask_size": 25.0, "iv": 0.6466, "open_interest": 434.0, "volume": 12.0, "delta": 0.9861, "gamma": 0.0008, "vega": 0.0289, "theta": -0.0163, "rho": 0.1825, "theo": 78.4162, "change": -9.85, "open": 85.04, "high": 85.04, "low": 78.5, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-08-28T15:10:37", "percent_change": -11.1488, "prev_day_close": 88.3500022888184}, {"option": "NVDA261016P00140000", "bid": 0.23, "bid_size": 268.0, "ask": 0.27, "ask_size": 404.0, "iv": 0.5843, "open_interest": 17010.0, "volume": 487.0, "delta": -0.0142, "gamma": 0.0008, "vega": 0.0291, "theta": -0.0165, "rho": -0.0041, "theo": 0.2385, "change": 0.05, "open": 0.23, "high": 0.26, "low": 0.2, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:08:52", "percent_change": 23.8095, "prev_day_close": 0.21000000089407}, {"option": "NVDA261016C00145000", "bid": 69.75, "bid_size": 10.0, "ask": 77.4, "ask_size": 11.0, "iv": 0.5774, "open_interest": 300.0, "volume": 14.0, "delta": 0.9832, "gamma": 0.001, "vega": 0.034, "theta": -0.0183, "rho": 0.1882, "theo": 73.4871, "change": -4.135, "open": 80.98, "high": 81.22, "low": 79.99, "tick": "no_change", "last_trade_price": 79.99, "last_trade_time": "2026-08-28T11:31:06", "percent_change": -4.9153, "prev_day_close": 84.125}, {"option": "NVDA261016P00145000", "bid": 0.28, "bid_size": 90.0, "ask": 0.32, "ask_size": 489.0, "iv": 0.5587, "open_interest": 8359.0, "volume": 56.0, "delta": -0.0171, "gamma": 0.001, "vega": 0.0344, "theta": -0.0185, "rho": -0.005, "theo": 0.2803, "change": 0.05, "open": 0.27, "high": 0.32, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:53:22", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "NVDA261016C00150000", "bid": 67.15, "bid_size": 31.0, "ask": 70.95, "ask_size": 186.0, "iv": 0.619, "open_interest": 794.0, "volume": 137.0, "delta": 0.9796, "gamma": 0.0012, "vega": 0.0401, "theta": -0.0206, "rho": 0.1938, "theo": 68.5676, "change": -9.7, "open": 78.33, "high": 78.33, "low": 68.22, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-08-28T15:33:54", "percent_change": -12.412, "prev_day_close": 78.1500015258789}, {"option": "NVDA261016P00150000", "bid": 0.34, "bid_size": 8.0, "ask": 0.36, "ask_size": 133.0, "iv": 0.5311, "open_interest": 23636.0, "volume": 341.0, "delta": -0.0208, "gamma": 0.0012, "vega": 0.0404, "theta": -0.0208, "rho": -0.006, "theo": 0.3319, "change": 0.05, "open": 0.37, "high": 0.37, "low": 0.28, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:54:43", "percent_change": 16.6667, "prev_day_close": 0.299999997019768}, {"option": "NVDA261016C00155000", "bid": 62.05, "bid_size": 125.0, "ask": 65.45, "ask_size": 175.0, "iv": 0.5194, "open_interest": 4609.0, "volume": 65.0, "delta": 0.9751, "gamma": 0.0015, "vega": 0.0474, "theta": -0.0233, "rho": 0.1991, "theo": 63.6608, "change": -8.035, "open": 70.21, "high": 70.21, "low": 64.99, "tick": "down", "last_trade_price": 64.99, "last_trade_time": "2026-08-28T14:06:03", "percent_change": -11.0031, "prev_day_close": 73.0250015258789}, {"option": "NVDA261016P00155000", "bid": 0.38, "bid_size": 141.0, "ask": 0.43, "ask_size": 201.0, "iv": 0.503, "open_interest": 12978.0, "volume": 172.0, "delta": -0.0254, "gamma": 0.0015, "vega": 0.0479, "theta": -0.0235, "rho": -0.0073, "theo": 0.3961, "change": 0.08, "open": 0.38, "high": 0.43, "low": 0.36, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T14:20:37", "percent_change": 22.8571, "prev_day_close": 0.349999994039536}, {"option": "NVDA261016C00160000", "bid": 57.9, "bid_size": 34.0, "ask": 60.65, "ask_size": 147.0, "iv": 0.5506, "open_interest": 4339.0, "volume": 2.0, "delta": 0.9693, "gamma": 0.0018, "vega": 0.0565, "theta": -0.0264, "rho": 0.204, "theo": 58.7709, "change": -9.925, "open": 63.1, "high": 63.1, "low": 59.15, "tick": "down", "last_trade_price": 59.15, "last_trade_time": "2026-08-28T15:40:01", "percent_change": -14.3684, "prev_day_close": 69.0750007629394}, {"option": "NVDA261016P00160000", "bid": 0.47, "bid_size": 10.0, "ask": 0.5, "ask_size": 136.0, "iv": 0.478, "open_interest": 19073.0, "volume": 1078.0, "delta": -0.0313, "gamma": 0.0018, "vega": 0.0569, "theta": -0.0267, "rho": -0.0089, "theo": 0.4777, "change": 0.095, "open": 0.44, "high": 0.54, "low": 0.42, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:47:18", "percent_change": 22.8916, "prev_day_close": 0.41499999165535}, {"option": "NVDA261016C00165000", "bid": 53.0, "bid_size": 9.0, "ask": 55.75, "ask_size": 165.0, "iv": 0.514, "open_interest": 636.0, "volume": 26.0, "delta": 0.9618, "gamma": 0.0023, "vega": 0.0674, "theta": -0.0301, "rho": 0.2083, "theo": 53.9049, "change": -10.81, "open": 62.95, "high": 62.95, "low": 53.64, "tick": "down", "last_trade_price": 53.64, "last_trade_time": "2026-08-28T14:56:26", "percent_change": -16.7727, "prev_day_close": 64.4499988555908}, {"option": "NVDA261016P00165000", "bid": 0.57, "bid_size": 10.0, "ask": 0.6, "ask_size": 32.0, "iv": 0.4543, "open_interest": 20848.0, "volume": 275.0, "delta": -0.0386, "gamma": 0.0023, "vega": 0.0679, "theta": -0.0303, "rho": -0.0111, "theo": 0.5798, "change": 0.095, "open": 0.52, "high": 0.64, "low": 0.5, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 19.5876, "prev_day_close": 0.484999999403954}, {"option": "NVDA261016C00170000", "bid": 48.0, "bid_size": 96.0, "ask": 50.85, "ask_size": 150.0, "iv": 0.4719, "open_interest": 1729.0, "volume": 38.0, "delta": 0.9519, "gamma": 0.0029, "vega": 0.0811, "theta": -0.0345, "rho": 0.212, "theo": 49.0726, "change": -11.02, "open": 60.35, "high": 60.35, "low": 48.76, "tick": "up", "last_trade_price": 48.78, "last_trade_time": "2026-08-28T15:29:11", "percent_change": -18.4281, "prev_day_close": 59.8000011444092}, {"option": "NVDA261016P00170000", "bid": 0.7, "bid_size": 10.0, "ask": 0.73, "ask_size": 24.0, "iv": 0.4313, "open_interest": 31540.0, "volume": 1289.0, "delta": -0.0486, "gamma": 0.0029, "vega": 0.0814, "theta": -0.0348, "rho": -0.0138, "theo": 0.7192, "change": 0.115, "open": 0.61, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T15:58:25", "percent_change": 19.3277, "prev_day_close": 0.594999998807907}, {"option": "NVDA261016C00175000", "bid": 43.0, "bid_size": 110.0, "ask": 46.0, "ask_size": 55.0, "iv": 0.4326, "open_interest": 2343.0, "volume": 35.0, "delta": 0.9389, "gamma": 0.0037, "vega": 0.0978, "theta": -0.0399, "rho": 0.2146, "theo": 44.2895, "change": -9.995, "open": 55.25, "high": 55.25, "low": 43.83, "tick": "down", "last_trade_price": 43.83, "last_trade_time": "2026-08-28T14:58:24", "percent_change": -18.5694, "prev_day_close": 53.8250007629394}, {"option": "NVDA261016P00175000", "bid": 0.88, "bid_size": 9.0, "ask": 0.91, "ask_size": 10.0, "iv": 0.4114, "open_interest": 19302.0, "volume": 1323.0, "delta": -0.0617, "gamma": 0.0037, "vega": 0.0985, "theta": -0.0402, "rho": -0.0174, "theo": 0.9079, "change": 0.195, "open": 0.72, "high": 1.01, "low": 0.71, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T15:59:59", "percent_change": 27.6596, "prev_day_close": 0.705000013113022}, {"option": "NVDA261016C00180000", "bid": 39.35, "bid_size": 10.0, "ask": 40.2, "ask_size": 214.0, "iv": 0.41, "open_interest": 106743.0, "volume": 346.0, "delta": 0.9214, "gamma": 0.0047, "vega": 0.1185, "theta": -0.0464, "rho": 0.2159, "theo": 39.579, "change": -9.975, "open": 48.95, "high": 49.35, "low": 38.85, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-28T15:56:13", "percent_change": -19.96, "prev_day_close": 49.9750003814697}, {"option": "NVDA261016P00180000", "bid": 1.15, "bid_size": 9.0, "ask": 1.18, "ask_size": 10.0, "iv": 0.3932, "open_interest": 66264.0, "volume": 3537.0, "delta": -0.0793, "gamma": 0.0047, "vega": 0.1191, "theta": -0.0468, "rho": -0.0223, "theo": 1.1699, "change": 0.305, "open": 0.9, "high": 1.28, "low": 0.85, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 34.8571, "prev_day_close": 0.875}, {"option": "NVDA261016C00185000", "bid": 34.25, "bid_size": 39.0, "ask": 35.4, "ask_size": 37.0, "iv": 0.3671, "open_interest": 1999.0, "volume": 144.0, "delta": 0.898, "gamma": 0.0059, "vega": 0.1437, "theta": -0.0543, "rho": 0.2152, "theo": 34.9758, "change": -10.005, "open": 41.98, "high": 42.95, "low": 34.68, "tick": "down", "last_trade_price": 35.12, "last_trade_time": "2026-08-28T15:57:01", "percent_change": -22.1717, "prev_day_close": 45.125}, {"option": "NVDA261016P00185000", "bid": 1.52, "bid_size": 141.0, "ask": 1.57, "ask_size": 62.0, "iv": 0.3784, "open_interest": 18249.0, "volume": 1223.0, "delta": -0.1031, "gamma": 0.006, "vega": 0.1443, "theta": -0.0548, "rho": -0.0288, "theo": 1.5405, "change": 0.46, "open": 1.23, "high": 1.69, "low": 1.09, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 42.2018, "prev_day_close": 1.0900000333786}, {"option": "NVDA261016C00190000", "bid": 29.9, "bid_size": 79.0, "ask": 30.95, "ask_size": 72.0, "iv": 0.3592, "open_interest": 2931.0, "volume": 190.0, "delta": 0.8667, "gamma": 0.0074, "vega": 0.1732, "theta": -0.0636, "rho": 0.2121, "theo": 30.5282, "change": -9.825, "open": 39.35, "high": 40.8, "low": 30.1, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-28T15:55:31", "percent_change": -24.0661, "prev_day_close": 40.8250007629394}, {"option": "NVDA261016P00190000", "bid": 2.06, "bid_size": 4.0, "ask": 2.11, "ask_size": 7.0, "iv": 0.3666, "open_interest": 16556.0, "volume": 3131.0, "delta": -0.1347, "gamma": 0.0074, "vega": 0.174, "theta": -0.0642, "rho": -0.0373, "theo": 2.0687, "change": 0.685, "open": 1.46, "high": 2.28, "low": 1.38, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 48.4099, "prev_day_close": 1.41500002145767}, {"option": "NVDA261016C00195000", "bid": 26.0, "bid_size": 46.0, "ask": 26.8, "ask_size": 141.0, "iv": 0.3607, "open_interest": 6344.0, "volume": 96.0, "delta": 0.8262, "gamma": 0.009, "vega": 0.206, "theta": -0.074, "rho": 0.2059, "theo": 26.2968, "change": -9.85, "open": 32.7, "high": 33.7, "low": 25.9, "tick": "down", "last_trade_price": 26.25, "last_trade_time": "2026-08-28T15:57:46", "percent_change": -27.2853, "prev_day_close": 36.1000003814697}, {"option": "NVDA261016P00195000", "bid": 2.81, "bid_size": 30.0, "ask": 2.87, "ask_size": 6.0, "iv": 0.3568, "open_interest": 31984.0, "volume": 6580.0, "delta": -0.1757, "gamma": 0.0091, "vega": 0.2069, "theta": -0.0748, "rho": -0.0482, "theo": 2.8154, "change": 0.955, "open": 1.97, "high": 3.1, "low": 1.78, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 51.2064, "prev_day_close": 1.86500000953674}, {"option": "NVDA261016C00200000", "bid": 21.9, "bid_size": 73.0, "ask": 22.65, "ask_size": 18.0, "iv": 0.3458, "open_interest": 8151.0, "volume": 2245.0, "delta": 0.7759, "gamma": 0.0107, "vega": 0.2396, "theta": -0.0848, "rho": 0.1965, "theo": 22.3433, "change": -9.125, "open": 30.24, "high": 32.01, "low": 21.95, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-08-28T15:59:25", "percent_change": -28.8082, "prev_day_close": 31.6750001907349}, {"option": "NVDA261016P00200000", "bid": 3.8, "bid_size": 5.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.35, "open_interest": 36151.0, "volume": 4165.0, "delta": -0.2268, "gamma": 0.0109, "vega": 0.2406, "theta": -0.0859, "rho": -0.0615, "theo": 3.8433, "change": 1.38, "open": 2.61, "high": 4.17, "low": 2.32, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-08-28T15:59:54", "percent_change": 55.8704, "prev_day_close": 2.47000002861023}, {"option": "NVDA261016C00205000", "bid": 18.25, "bid_size": 82.0, "ask": 19.05, "ask_size": 219.0, "iv": 0.3415, "open_interest": 9142.0, "volume": 531.0, "delta": 0.7164, "gamma": 0.0123, "vega": 0.2706, "theta": -0.0948, "rho": 0.184, "theo": 18.716, "change": -8.9, "open": 26.25, "high": 28.0, "low": 18.55, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -32.2464, "prev_day_close": 27.5999994277954}, {"option": "NVDA261016P00205000", "bid": 5.15, "bid_size": 125.0, "ask": 5.25, "ask_size": 2.0, "iv": 0.3438, "open_interest": 21556.0, "volume": 2076.0, "delta": -0.2871, "gamma": 0.0125, "vega": 0.2716, "theta": -0.0962, "rho": -0.0768, "theo": 5.202, "change": 1.9, "open": 3.4, "high": 5.52, "low": 3.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T15:59:10", "percent_change": 57.5758, "prev_day_close": 3.29999995231628}, {"option": "NVDA261016C00210000", "bid": 15.3, "bid_size": 30.0, "ask": 15.65, "ask_size": 138.0, "iv": 0.3414, "open_interest": 13408.0, "volume": 968.0, "delta": 0.6498, "gamma": 0.0136, "vega": 0.2956, "theta": -0.1027, "rho": 0.1689, "theo": 15.4457, "change": -8.35, "open": 22.7, "high": 24.23, "low": 15.17, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -35.1579, "prev_day_close": 23.75}, {"option": "NVDA261016P00210000", "bid": 6.85, "bid_size": 152.0, "ask": 7.0, "ask_size": 296.0, "iv": 0.3405, "open_interest": 14009.0, "volume": 2486.0, "delta": -0.3548, "gamma": 0.0138, "vega": 0.2964, "theta": -0.1045, "rho": -0.0923, "theo": 6.9233, "change": 2.6, "open": 4.64, "high": 7.33, "low": 4.12, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 59.7701, "prev_day_close": 4.35000014305115}, {"option": "NVDA261016C00215000", "bid": 12.4, "bid_size": 59.0, "ask": 12.65, "ask_size": 171.0, "iv": 0.337, "open_interest": 16348.0, "volume": 1419.0, "delta": 0.5785, "gamma": 0.0145, "vega": 0.3118, "theta": -0.1077, "rho": 0.1518, "theo": 12.5514, "change": -7.425, "open": 19.45, "high": 20.53, "low": 12.3, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-28T15:59:01", "percent_change": -36.9863, "prev_day_close": 20.0749998092651}, {"option": "NVDA261016P00215000", "bid": 8.95, "bid_size": 34.0, "ask": 9.1, "ask_size": 153.0, "iv": 0.3377, "open_interest": 6989.0, "volume": 1733.0, "delta": -0.4276, "gamma": 0.0148, "vega": 0.3119, "theta": -0.1099, "rho": -0.1083, "theo": 9.0277, "change": 3.275, "open": 5.9, "high": 9.5, "low": 5.4, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 57.2052, "prev_day_close": 5.72500014305115}, {"option": "NVDA261016C00220000", "bid": 9.95, "bid_size": 25.0, "ask": 10.1, "ask_size": 25.0, "iv": 0.3353, "open_interest": 104356.0, "volume": 8007.0, "delta": 0.5052, "gamma": 0.0148, "vega": 0.3178, "theta": -0.1092, "rho": 0.1337, "theo": 10.0444, "change": -6.725, "open": 16.25, "high": 17.35, "low": 9.85, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -40.0894, "prev_day_close": 16.7750005722046}, {"option": "NVDA261016P00220000", "bid": 11.5, "bid_size": 1.0, "ask": 11.6, "ask_size": 70.0, "iv": 0.3366, "open_interest": 52588.0, "volume": 6471.0, "delta": -0.5027, "gamma": 0.0152, "vega": 0.3167, "theta": -0.1119, "rho": -0.1233, "theo": 11.5276, "change": 4.05, "open": 7.85, "high": 12.05, "low": 7.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-28T15:59:58", "percent_change": 54.3624, "prev_day_close": 7.45000004768372}, {"option": "NVDA261016C00225000", "bid": 7.85, "bid_size": 43.0, "ask": 8.0, "ask_size": 62.0, "iv": 0.3348, "open_interest": 17410.0, "volume": 7139.0, "delta": 0.4328, "gamma": 0.0147, "vega": 0.3134, "theta": -0.1072, "rho": 0.1153, "theo": 7.924, "change": -5.95, "open": 12.95, "high": 14.07, "low": 7.7, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -42.8058, "prev_day_close": 13.9000000953674}, {"option": "NVDA261016P00225000", "bid": 14.35, "bid_size": 2.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.334, "open_interest": 5941.0, "volume": 2927.0, "delta": -0.5771, "gamma": 0.0151, "vega": 0.3105, "theta": -0.1104, "rho": -0.1359, "theo": 14.4235, "change": 4.79, "open": 10.01, "high": 15.0, "low": 9.15, "tick": "no_change", "last_trade_price": 14.29, "last_trade_time": "2026-08-28T15:57:41", "percent_change": 50.4211, "prev_day_close": 9.5}, {"option": "NVDA261016C00230000", "bid": 6.15, "bid_size": 1.0, "ask": 6.25, "ask_size": 46.0, "iv": 0.3346, "open_interest": 35570.0, "volume": 13794.0, "delta": 0.364, "gamma": 0.014, "vega": 0.2995, "theta": -0.1022, "rho": 0.0975, "theo": 6.1731, "change": -5.075, "open": 10.8, "high": 11.55, "low": 6.05, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-28T15:59:46", "percent_change": -45.0111, "prev_day_close": 11.2750000953674}, {"option": "NVDA261016P00230000", "bid": 17.55, "bid_size": 129.0, "ask": 17.85, "ask_size": 172.0, "iv": 0.3346, "open_interest": 5214.0, "volume": 567.0, "delta": -0.648, "gamma": 0.0145, "vega": 0.2939, "theta": -0.1057, "rho": -0.1448, "theo": 17.6988, "change": 5.725, "open": 12.45, "high": 18.11, "low": 11.74, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-28T15:59:06", "percent_change": 48.0084, "prev_day_close": 11.9250001907349}, {"option": "NVDA261016C00235000", "bid": 4.7, "bid_size": 60.0, "ask": 4.8, "ask_size": 58.0, "iv": 0.3347, "open_interest": 22826.0, "volume": 4107.0, "delta": 0.3012, "gamma": 0.013, "vega": 0.2782, "theta": -0.0948, "rho": 0.081, "theo": 4.7587, "change": -4.275, "open": 8.65, "high": 9.3, "low": 4.7, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -47.1074, "prev_day_close": 9.07499980926514}, {"option": "NVDA261016P00235000", "bid": 20.6, "bid_size": 105.0, "ask": 21.55, "ask_size": 54.0, "iv": 0.3258, "open_interest": 969.0, "volume": 191.0, "delta": -0.7131, "gamma": 0.0135, "vega": 0.269, "theta": -0.0985, "rho": -0.1492, "theo": 21.3209, "change": 6.245, "open": 16.25, "high": 21.46, "low": 15.3, "tick": "down", "last_trade_price": 20.97, "last_trade_time": "2026-08-28T15:55:35", "percent_change": 42.4109, "prev_day_close": 14.7250003814697}, {"option": "NVDA261016C00240000", "bid": 3.6, "bid_size": 32.0, "ask": 3.7, "ask_size": 208.0, "iv": 0.3368, "open_interest": 28934.0, "volume": 22050.0, "delta": 0.2456, "gamma": 0.0117, "vega": 0.2518, "theta": -0.0858, "rho": 0.0663, "theo": 3.638, "change": -3.575, "open": 6.6, "high": 7.43, "low": 3.55, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -49.481, "prev_day_close": 7.22500014305115}, {"option": "NVDA261016P00240000", "bid": 24.4, "bid_size": 118.0, "ask": 25.6, "ask_size": 25.0, "iv": 0.3258, "open_interest": 926.0, "volume": 142.0, "delta": -0.7709, "gamma": 0.0122, "vega": 0.2394, "theta": -0.0895, "rho": -0.1487, "theo": 25.2459, "change": 7.025, "open": 19.57, "high": 25.69, "low": 18.6, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-08-28T15:56:22", "percent_change": 39.3007, "prev_day_close": 17.875}, {"option": "NVDA261016C00245000", "bid": 2.73, "bid_size": 46.0, "ask": 2.79, "ask_size": 6.0, "iv": 0.338, "open_interest": 24367.0, "volume": 5437.0, "delta": 0.1979, "gamma": 0.0103, "vega": 0.2231, "theta": -0.0761, "rho": 0.0536, "theo": 2.7654, "change": -2.91, "open": 5.0, "high": 5.75, "low": 2.71, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -51.0526, "prev_day_close": 5.70000004768372}, {"option": "NVDA261016P00245000", "bid": 28.55, "bid_size": 117.0, "ask": 29.85, "ask_size": 24.0, "iv": 0.3268, "open_interest": 260.0, "volume": 9.0, "delta": -0.8205, "gamma": 0.0107, "vega": 0.2079, "theta": -0.0794, "rho": -0.1463, "theo": 29.4263, "change": 6.375, "open": 22.42, "high": 29.0, "low": 22.42, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-28T13:52:33", "percent_change": 29.755, "prev_day_close": 21.4250001907349}, {"option": "NVDA261016C00250000", "bid": 2.07, "bid_size": 33.0, "ask": 2.12, "ask_size": 14.0, "iv": 0.3405, "open_interest": 67263.0, "volume": 16781.0, "delta": 0.158, "gamma": 0.0088, "vega": 0.1941, "theta": -0.0663, "rho": 0.0428, "theo": 2.0966, "change": -2.36, "open": 4.15, "high": 4.52, "low": 2.04, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -53.0337, "prev_day_close": 4.45000004768372}, {"option": "NVDA261016P00250000", "bid": 32.9, "bid_size": 165.0, "ask": 34.35, "ask_size": 56.0, "iv": 0.3292, "open_interest": 731.0, "volume": 51.0, "delta": -0.8618, "gamma": 0.0092, "vega": 0.176, "theta": -0.0689, "rho": -0.1454, "theo": 33.8173, "change": 9.05, "open": 26.25, "high": 34.2, "low": 24.98, "tick": "no_change", "last_trade_price": 34.2, "last_trade_time": "2026-08-28T15:13:37", "percent_change": 35.9841, "prev_day_close": 25.1499996185303}, {"option": "NVDA261016C00255000", "bid": 1.56, "bid_size": 98.0, "ask": 1.61, "ask_size": 105.0, "iv": 0.3439, "open_interest": 12900.0, "volume": 3440.0, "delta": 0.1255, "gamma": 0.0075, "vega": 0.1665, "theta": -0.0571, "rho": 0.0341, "theo": 1.5913, "change": -1.81, "open": 3.12, "high": 3.5, "low": 1.56, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -53.2353, "prev_day_close": 3.39999997615814}, {"option": "NVDA261016P00255000", "bid": 37.4, "bid_size": 93.0, "ask": 38.9, "ask_size": 68.0, "iv": 0.3272, "open_interest": 851.0, "volume": 16.0, "delta": -0.8952, "gamma": 0.0077, "vega": 0.1438, "theta": -0.0587, "rho": -0.1388, "theo": 38.3752, "change": 8.4, "open": 30.55, "high": 37.45, "low": 30.55, "tick": "up", "last_trade_price": 37.45, "last_trade_time": "2026-08-28T13:23:31", "percent_change": 28.9157, "prev_day_close": 29.0500001907349}, {"option": "NVDA261016C00260000", "bid": 1.19, "bid_size": 34.0, "ask": 1.23, "ask_size": 33.0, "iv": 0.3481, "open_interest": 28299.0, "volume": 2445.0, "delta": 0.0995, "gamma": 0.0063, "vega": 0.1413, "theta": -0.0488, "rho": 0.027, "theo": 1.2133, "change": -1.385, "open": 2.38, "high": 2.66, "low": 1.18, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-08-28T15:59:18", "percent_change": -52.7619, "prev_day_close": 2.625}, {"option": "NVDA261016P00260000", "bid": 42.1, "bid_size": 147.0, "ask": 43.55, "ask_size": 54.0, "iv": 0.3252, "open_interest": 333.0, "volume": 120.0, "delta": -0.9217, "gamma": 0.0064, "vega": 0.1145, "theta": -0.0495, "rho": -0.1258, "theo": 43.0592, "change": 8.225, "open": 36.92, "high": 41.75, "low": 36.36, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-08-28T14:14:30", "percent_change": 24.5339, "prev_day_close": 33.5249996185303}, {"option": "NVDA261016C00265000", "bid": 0.91, "bid_size": 134.0, "ask": 0.95, "ask_size": 84.0, "iv": 0.353, "open_interest": 10995.0, "volume": 1908.0, "delta": 0.079, "gamma": 0.0052, "vega": 0.1193, "theta": -0.0416, "rho": 0.0214, "theo": 0.9321, "change": -1.055, "open": 1.88, "high": 2.0, "low": 0.92, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T15:56:21", "percent_change": -52.3573, "prev_day_close": 2.01499998569489}, {"option": "NVDA261016P00265000", "bid": 46.0, "bid_size": 11.0, "ask": 49.6, "ask_size": 11.0, "iv": 0.3488, "open_interest": 165.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0053, "vega": 0.091, "theta": -0.0423, "rho": -0.105, "theo": 47.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-08-27T12:47:14", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "NVDA261016C00270000", "bid": 0.71, "bid_size": 91.0, "ask": 0.74, "ask_size": 114.0, "iv": 0.3588, "open_interest": 21789.0, "volume": 2986.0, "delta": 0.063, "gamma": 0.0043, "vega": 0.1006, "theta": -0.0353, "rho": 0.0171, "theo": 0.723, "change": -0.815, "open": 1.4, "high": 1.54, "low": 0.69, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -52.7508, "prev_day_close": 1.5450000166893}, {"option": "NVDA261016P00270000", "bid": 51.75, "bid_size": 63.0, "ask": 54.15, "ask_size": 30.0, "iv": 0.392, "open_interest": 662.0, "volume": 240.0, "delta": -0.9588, "gamma": 0.0044, "vega": 0.0706, "theta": -0.0369, "rho": -0.1002, "theo": 52.6859, "change": 9.1, "open": 44.96, "high": 51.65, "low": 44.96, "tick": "up", "last_trade_price": 51.65, "last_trade_time": "2026-08-28T13:24:08", "percent_change": 21.3866, "prev_day_close": 42.5499992370606}, {"option": "NVDA261016C00275000", "bid": 0.57, "bid_size": 2.0, "ask": 0.59, "ask_size": 266.0, "iv": 0.3662, "open_interest": 5607.0, "volume": 501.0, "delta": 0.0505, "gamma": 0.0036, "vega": 0.0846, "theta": -0.0301, "rho": 0.0137, "theo": 0.5668, "change": -0.6, "open": 1.18, "high": 1.18, "low": 0.52, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:57:24", "percent_change": -50.4202, "prev_day_close": 1.18999999761581}, {"option": "NVDA261016P00275000", "bid": 56.65, "bid_size": 12.0, "ask": 59.1, "ask_size": 22.0, "iv": 0.409, "open_interest": 35.0, "volume": 20.0, "delta": -0.9713, "gamma": 0.0036, "vega": 0.048, "theta": -0.0313, "rho": -0.0676, "theo": 57.5867, "change": 4.075, "open": 51.35, "high": 51.35, "low": 51.35, "tick": "no_change", "last_trade_price": 51.35, "last_trade_time": "2026-08-28T11:17:13", "percent_change": 8.61978, "prev_day_close": 47.2749996185303}, {"option": "NVDA261016C00280000", "bid": 0.44, "bid_size": 42.0, "ask": 0.46, "ask_size": 100.0, "iv": 0.3711, "open_interest": 13105.0, "volume": 4478.0, "delta": 0.0408, "gamma": 0.0029, "vega": 0.0714, "theta": -0.0257, "rho": 0.011, "theo": 0.4492, "change": -0.47, "open": 0.8, "high": 0.93, "low": 0.44, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -50.5376, "prev_day_close": 0.930000007152557}, {"option": "NVDA261016P00280000", "bid": 59.35, "bid_size": 54.0, "ask": 65.7, "ask_size": 30.0, "iv": 0.372, "open_interest": 417.0, "volume": 1.0, "delta": -0.981, "gamma": 0.0028, "vega": 0.0383, "theta": -0.0256, "rho": -0.0567, "theo": 62.5215, "change": 2.1, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-28T09:31:28", "percent_change": 4.04624, "prev_day_close": 51.8999996185303}, {"option": "NVDA261016C00285000", "bid": 0.35, "bid_size": 34.0, "ask": 0.38, "ask_size": 18.0, "iv": 0.3785, "open_interest": 2995.0, "volume": 383.0, "delta": 0.0332, "gamma": 0.0024, "vega": 0.0604, "theta": -0.022, "rho": 0.009, "theo": 0.3599, "change": -0.37, "open": 0.65, "high": 0.65, "low": 0.35, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T15:53:45", "percent_change": -50.6849, "prev_day_close": 0.729999989271164}, {"option": "NVDA261016P00285000", "bid": 63.95, "bid_size": 10.0, "ask": 70.95, "ask_size": 10.0, "iv": 0.3502, "open_interest": 8.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0021, "vega": 0.0206, "theta": -0.0189, "rho": -0.0316, "theo": 67.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.58, "last_trade_time": "2026-08-10T11:57:30", "percent_change": 0.0, "prev_day_close": 56.875}, {"option": "NVDA261016C00290000", "bid": 0.28, "bid_size": 103.0, "ask": 0.3, "ask_size": 59.0, "iv": 0.3848, "open_interest": 10326.0, "volume": 165.0, "delta": 0.0271, "gamma": 0.002, "vega": 0.0511, "theta": -0.0189, "rho": 0.0073, "theo": 0.2903, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.28, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -47.8261, "prev_day_close": 0.574999988079071}, {"option": "NVDA261016P00290000", "bid": 69.3, "bid_size": 10.0, "ask": 75.65, "ask_size": 10.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0015, "vega": 0.0166, "theta": -0.0128, "rho": -0.0263, "theo": 72.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.4, "last_trade_time": "2026-07-23T14:30:20", "percent_change": 0.0, "prev_day_close": 62.3750019073486}, {"option": "NVDA261016C00295000", "bid": 0.23, "bid_size": 15.0, "ask": 0.26, "ask_size": 100.0, "iv": 0.3937, "open_interest": 1253.0, "volume": 175.0, "delta": 0.0223, "gamma": 0.0017, "vega": 0.0435, "theta": -0.0163, "rho": 0.006, "theo": 0.2371, "change": -0.22, "open": 0.34, "high": 0.34, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:50:01", "percent_change": -47.8261, "prev_day_close": 0.459999993443489}, {"option": "NVDA261016P00295000", "bid": 74.0, "bid_size": 10.0, "ask": 80.95, "ask_size": 11.0, "iv": 0.4121, "open_interest": 2.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.001, "vega": 0.0073, "theta": -0.0081, "rho": -0.0094, "theo": 77.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.62, "last_trade_time": "2026-08-21T10:36:24", "percent_change": 0.0, "prev_day_close": 66.8250007629394}, {"option": "NVDA261016C00300000", "bid": 0.19, "bid_size": 41.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3988, "open_interest": 12993.0, "volume": 2875.0, "delta": 0.0186, "gamma": 0.0014, "vega": 0.0373, "theta": -0.0142, "rho": 0.005, "theo": 0.1954, "change": -0.195, "open": 0.35, "high": 0.36, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:59:21", "percent_change": -50.6493, "prev_day_close": 0.384999990463257}, {"option": "NVDA261016P00300000", "bid": 77.65, "bid_size": 1.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.407, "open_interest": 2.0, "volume": 1.0, "delta": -0.9975, "gamma": 0.0006, "vega": 0.0051, "theta": -0.0044, "rho": -0.0077, "theo": 82.4458, "change": 2.595, "open": 74.47, "high": 74.47, "low": 74.47, "tick": "up", "last_trade_price": 74.47, "last_trade_time": "2026-08-28T10:05:20", "percent_change": 3.61043, "prev_day_close": 71.875}, {"option": "NVDA261016C00305000", "bid": 0.16, "bid_size": 15.0, "ask": 0.17, "ask_size": 26.0, "iv": 0.4068, "open_interest": 336.0, "volume": 15.0, "delta": 0.0155, "gamma": 0.0012, "vega": 0.032, "theta": -0.0123, "rho": 0.0042, "theo": 0.1624, "change": -0.14, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:55:55", "percent_change": -45.1613, "prev_day_close": 0.310000002384186}, {"option": "NVDA261016P00305000", "bid": 82.65, "bid_size": 1.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0031, "theta": -0.002, "rho": -0.0014, "theo": 87.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7249984741211}, {"option": "NVDA261016C00310000", "bid": 0.12, "bid_size": 95.0, "ask": 0.16, "ask_size": 153.0, "iv": 0.4141, "open_interest": 3303.0, "volume": 38.0, "delta": 0.0131, "gamma": 0.001, "vega": 0.0278, "theta": -0.0108, "rho": 0.0035, "theo": 0.1368, "change": -0.115, "open": 0.18, "high": 0.19, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:30:17", "percent_change": -45.098, "prev_day_close": 0.255000002682209}, {"option": "NVDA261016P00310000", "bid": 87.55, "bid_size": 1.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0011, "rho": -0.0013, "theo": 92.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-08-07T15:21:26", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "NVDA261016C00315000", "bid": 0.09, "bid_size": 106.0, "ask": 0.14, "ask_size": 51.0, "iv": 0.4198, "open_interest": 122.0, "volume": 5.0, "delta": 0.0111, "gamma": 0.0009, "vega": 0.0241, "theta": -0.0095, "rho": 0.003, "theo": 0.1154, "change": -0.075, "open": 0.18, "high": 0.2, "low": 0.12, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:56:19", "percent_change": -34.8837, "prev_day_close": 0.215000003576279}, {"option": "NVDA261016P00315000", "bid": 93.95, "bid_size": 10.0, "ask": 100.95, "ask_size": 10.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": -0.001, "theo": 97.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.6499977111816}, {"option": "NVDA261016C00320000", "bid": 0.08, "bid_size": 131.0, "ask": 0.11, "ask_size": 46.0, "iv": 0.4255, "open_interest": 1536.0, "volume": 39.0, "delta": 0.0095, "gamma": 0.0007, "vega": 0.0209, "theta": -0.0084, "rho": 0.0025, "theo": 0.0981, "change": -0.07, "open": 0.12, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:27:30", "percent_change": -38.8889, "prev_day_close": 0.179999999701977}, {"option": "NVDA261016P00320000", "bid": 99.3, "bid_size": 10.0, "ask": 105.65, "ask_size": 10.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0, "theo": 102.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.6999969482422}, {"option": "NVDA261016C00325000", "bid": 0.06, "bid_size": 42.0, "ask": 0.11, "ask_size": 80.0, "iv": 0.4348, "open_interest": 39.0, "volume": 6.0, "delta": 0.0081, "gamma": 0.0006, "vega": 0.0183, "theta": -0.0074, "rho": 0.0022, "theo": 0.0839, "change": -0.075, "open": 0.11, "high": 0.11, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T11:59:10", "percent_change": -48.3871, "prev_day_close": 0.155000001192093}, {"option": "NVDA261016P00325000", "bid": 103.95, "bid_size": 10.0, "ask": 110.95, "ask_size": 10.0, "iv": 0.4942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 107.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2249984741211}, {"option": "NVDA261016C00330000", "bid": 0.07, "bid_size": 1.0, "ask": 0.09, "ask_size": 113.0, "iv": 0.4462, "open_interest": 1931.0, "volume": 47.0, "delta": 0.007, "gamma": 0.0006, "vega": 0.0161, "theta": -0.0066, "rho": 0.0019, "theo": 0.0722, "change": -0.025, "open": 0.13, "high": 0.13, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:27:51", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "NVDA261016P00330000", "bid": 109.3, "bid_size": 10.0, "ask": 117.0, "ask_size": 12.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.825000762939}, {"option": "NVDA261016C00335000", "bid": 0.04, "bid_size": 129.0, "ask": 0.08, "ask_size": 67.0, "iv": 0.4462, "open_interest": 130.0, "volume": 1.0, "delta": 0.0061, "gamma": 0.0005, "vega": 0.0141, "theta": -0.0059, "rho": 0.0016, "theo": 0.0625, "change": -0.02, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T10:30:12", "percent_change": -18.1818, "prev_day_close": 0.109999999403954}, {"option": "NVDA261016P00335000", "bid": 113.95, "bid_size": 10.0, "ask": 120.95, "ask_size": 10.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.975002288818}, {"option": "NVDA261016C00340000", "bid": 0.03, "bid_size": 207.0, "ask": 0.06, "ask_size": 198.0, "iv": 0.4464, "open_interest": 1381.0, "volume": 182.0, "delta": 0.0053, "gamma": 0.0004, "vega": 0.0125, "theta": -0.0053, "rho": 0.0014, "theo": 0.0543, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:59:01", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "NVDA261016P00340000", "bid": 117.55, "bid_size": 10.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.825000762939}, {"option": "NVDA261016C00345000", "bid": 0.03, "bid_size": 37.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.454, "open_interest": 9.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0047, "rho": 0.0012, "theo": 0.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T12:08:37", "percent_change": 0.0, "prev_day_close": 0.080000001937151}, {"option": "NVDA261016P00345000", "bid": 123.95, "bid_size": 10.0, "ask": 130.95, "ask_size": 10.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.924999237061}, {"option": "NVDA261016C00350000", "bid": 0.02, "bid_size": 281.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.454, "open_interest": 9755.0, "volume": 2085.0, "delta": 0.0041, "gamma": 0.0003, "vega": 0.0099, "theta": -0.0043, "rho": 0.0011, "theo": 0.0421, "change": -0.045, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:09:09", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "NVDA261016P00350000", "bid": 127.55, "bid_size": 10.0, "ask": 137.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "NVDA261016C00355000", "bid": 0.02, "bid_size": 18.0, "ask": 0.06, "ask_size": 141.0, "iv": 0.479, "open_interest": 64.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0039, "rho": 0.001, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-25T15:18:11", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "NVDA261016P00355000", "bid": 133.95, "bid_size": 10.0, "ask": 140.95, "ask_size": 10.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.974998474121}, {"option": "NVDA261016C00360000", "bid": 0.01, "bid_size": 15.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.478, "open_interest": 2983.0, "volume": 6.0, "delta": 0.0032, "gamma": 0.0002, "vega": 0.008, "theta": -0.0035, "rho": 0.0008, "theo": 0.033, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:47:32", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "NVDA261016P00360000", "bid": 139.3, "bid_size": 10.0, "ask": 145.65, "ask_size": 10.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.25, "last_trade_time": "2026-05-29T13:06:51", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "NVDA261016C00365000", "bid": 0.01, "bid_size": 14.0, "ask": 0.05, "ask_size": 13.0, "iv": 0.4897, "open_interest": 771.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0032, "rho": 0.0008, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-26T14:09:07", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "NVDA261016P00365000", "bid": 143.95, "bid_size": 10.0, "ask": 150.95, "ask_size": 10.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.724998474121}, {"option": "NVDA261016C00370000", "bid": 0.01, "bid_size": 43.0, "ask": 0.03, "ask_size": 6.0, "iv": 0.4836, "open_interest": 3421.0, "volume": 46.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0065, "theta": -0.0029, "rho": 0.0007, "theo": 0.0262, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:53:36", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA261016P00370000", "bid": 149.2, "bid_size": 10.0, "ask": 155.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.03, "last_trade_time": "2026-08-27T09:34:17", "percent_change": 0.0, "prev_day_close": 141.824996948242}, {"option": "NVDA261016C00375000", "bid": 0.01, "bid_size": 24.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.4828, "open_interest": 1022.0, "volume": 40.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0058, "theta": -0.0027, "rho": 0.0006, "theo": 0.0234, "change": -0.015, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:23:16", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVDA261016P00375000", "bid": 153.95, "bid_size": 10.0, "ask": 160.95, "ask_size": 10.0, "iv": 0.6468, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "NVDA261016C00380000", "bid": 0.01, "bid_size": 14.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.4934, "open_interest": 2563.0, "volume": 33.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0024, "rho": 0.0005, "theo": 0.0211, "change": -0.01, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T10:23:16", "percent_change": -33.3333, "prev_day_close": 0.0299999993294477}, {"option": "NVDA261016P00380000", "bid": 159.2, "bid_size": 10.0, "ask": 165.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.2, "last_trade_time": "2026-05-21T14:10:39", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "NVDA261016C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 11.0, "iv": 0.516, "open_interest": 23.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0022, "rho": 0.0005, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T09:47:37", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261016P00385000", "bid": 163.95, "bid_size": 10.0, "ask": 170.95, "ask_size": 10.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 167.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "NVDA261016C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.4979, "open_interest": 2240.0, "volume": 52.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0021, "rho": 0.0004, "theo": 0.0171, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T13:58:01", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA261016P00390000", "bid": 169.2, "bid_size": 10.0, "ask": 175.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.33, "last_trade_time": "2026-08-03T15:53:36", "percent_change": 0.0, "prev_day_close": 161.724998474121}, {"option": "NVDA261016C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 14.0, "iv": 0.5368, "open_interest": 21.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.004, "theta": -0.0019, "rho": 0.0004, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T15:44:18", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261016P00395000", "bid": 173.95, "bid_size": 10.0, "ask": 180.95, "ask_size": 10.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 177.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "NVDA261016C00400000", "bid": 0.01, "bid_size": 10.0, "ask": 0.02, "ask_size": 10.0, "iv": 0.5342, "open_interest": 9951.0, "volume": 4112.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0018, "rho": 0.0004, "theo": 0.0141, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:13:15", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA261016P00400000", "bid": 179.2, "bid_size": 10.0, "ask": 185.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.22, "last_trade_time": "2026-08-21T12:12:33", "percent_change": 0.0, "prev_day_close": 171.974998474121}, {"option": "NVDA261016C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.557, "open_interest": 11.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0016, "rho": 0.0003, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T15:46:41", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00405000", "bid": 183.95, "bid_size": 10.0, "ask": 190.95, "ask_size": 10.0, "iv": 0.7275, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 187.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "NVDA261016C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 0.5101, "open_interest": 1470.0, "volume": 69.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0015, "rho": 0.0003, "theo": 0.0117, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:26:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016P00410000", "bid": 189.2, "bid_size": 10.0, "ask": 195.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.97, "last_trade_time": "2026-08-13T15:50:28", "percent_change": 0.0, "prev_day_close": 181.924995422363}, {"option": "NVDA261016C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 20.0, "iv": 0.5766, "open_interest": 11.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T12:06:20", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016P00415000", "bid": 193.95, "bid_size": 10.0, "ask": 200.95, "ask_size": 10.0, "iv": 0.7529, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 197.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.849998474121}, {"option": "NVDA261016C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 9.0, "iv": 0.5727, "open_interest": 493.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0013, "rho": 0.0002, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T10:32:22", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00420000", "bid": 199.2, "bid_size": 10.0, "ask": 205.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.724998474121}, {"option": "NVDA261016C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0012, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00425000", "bid": 203.95, "bid_size": 10.0, "ask": 210.95, "ask_size": 10.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 207.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.049995422363}, {"option": "NVDA261016C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.5911, "open_interest": 275.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0011, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T15:51:32", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00430000", "bid": 209.2, "bid_size": 10.0, "ask": 215.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.550003051758}, {"option": "NVDA261016C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.002, "theta": -0.001, "rho": 0.0002, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00435000", "bid": 213.95, "bid_size": 10.0, "ask": 220.95, "ask_size": 10.0, "iv": 0.8018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 217.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.025001525879}, {"option": "NVDA261016C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 430.0, "iv": 0.5619, "open_interest": 527.0, "volume": 31.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0019, "theta": -0.001, "rho": 0.0002, "theo": 0.0071, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T15:53:24", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA261016P00440000", "bid": 219.2, "bid_size": 11.0, "ask": 225.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.53, "last_trade_time": "2026-05-13T12:30:55", "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "NVDA261016C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5783, "open_interest": 686.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": 0.0001, "theo": 0.0061, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:58:49", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00450000", "bid": 229.2, "bid_size": 11.0, "ask": 235.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.599998474121}, {"option": "NVDA261016C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 0.5863, "open_interest": 712.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-26T14:14:13", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA261016P00455000", "bid": 234.0, "bid_size": 10.0, "ask": 240.95, "ask_size": 11.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.4, "last_trade_time": "2026-08-13T15:51:57", "percent_change": 0.0, "prev_day_close": 226.875}, {"option": "NVDA261016C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5943, "open_interest": 17102.0, "volume": 241.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": 0.0001, "theo": 0.0052, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T14:51:17", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261016P00460000", "bid": 239.3, "bid_size": 10.0, "ask": 245.65, "ask_size": 11.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.38, "last_trade_time": "2026-08-13T15:51:57", "percent_change": 0.0, "prev_day_close": 231.974998474121}, {"option": "NVDA261120C00050000", "bid": 163.25, "bid_size": 1.0, "ask": 172.75, "ask_size": 1.0, "iv": 1.1802, "open_interest": 30.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0034, "theta": -0.0021, "rho": 0.1147, "theo": 167.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.0, "last_trade_time": "2026-08-27T12:31:40", "percent_change": 0.0, "prev_day_close": 178.25}, {"option": "NVDA261120P00050000", "bid": 0.02, "bid_size": 20.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.0589, "open_interest": 1188.0, "volume": 10.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0034, "theta": -0.0021, "rho": -0.0005, "theo": 0.0331, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T14:18:31", "percent_change": -33.3333, "prev_day_close": 0.0300000002607703}, {"option": "NVDA261120C00055000", "bid": 158.3, "bid_size": 1.0, "ask": 167.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0041, "theta": -0.0024, "rho": 0.1261, "theo": 163.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.19, "last_trade_time": "2026-06-18T12:19:54", "percent_change": 0.0, "prev_day_close": 173.300003051758}, {"option": "NVDA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 59.0, "iv": 0.992, "open_interest": 383.0, "volume": 15.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0041, "theta": -0.0024, "rho": -0.0006, "theo": 0.039, "change": -0.02, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:22:50", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "NVDA261120C00060000", "bid": 153.35, "bid_size": 1.0, "ask": 162.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0049, "theta": -0.0027, "rho": 0.1374, "theo": 158.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.45, "last_trade_time": "2026-07-17T15:18:07", "percent_change": 0.0, "prev_day_close": 168.300003051758}, {"option": "NVDA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 10.0, "iv": 1.0744, "open_interest": 300.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0049, "theta": -0.0027, "rho": -0.0008, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T12:53:15", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "NVDA261120C00065000", "bid": 148.55, "bid_size": 1.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0031, "rho": 0.1488, "theo": 153.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.8, "last_trade_time": "2026-08-24T15:38:15", "percent_change": 0.0, "prev_day_close": 163.349998474121}, {"option": "NVDA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 113.0, "iv": 1.2032, "open_interest": 129.0, "volume": 4.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0031, "rho": -0.001, "theo": 0.0537, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:02:27", "percent_change": -37.5, "prev_day_close": 0.0800000028684735}, {"option": "NVDA261120C00070000", "bid": 143.65, "bid_size": 1.0, "ask": 153.0, "ask_size": 3.0, "iv": 1.0241, "open_interest": 26.0, "volume": 5.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.007, "theta": -0.0035, "rho": 0.1601, "theo": 148.1939, "change": -1.405, "open": 157.05, "high": 157.22, "low": 157.05, "tick": "up", "last_trade_price": 157.22, "last_trade_time": "2026-08-28T09:31:41", "percent_change": -0.885737, "prev_day_close": 158.625}, {"option": "NVDA261120P00070000", "bid": 0.03, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9031, "open_interest": 273.0, "volume": 25.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.007, "theta": -0.0036, "rho": -0.0012, "theo": 0.0629, "change": -0.005, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:23:44", "percent_change": -7.69231, "prev_day_close": 0.0650000004097819}, {"option": "NVDA261120C00075000", "bid": 138.55, "bid_size": 1.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 3.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.0083, "theta": -0.004, "rho": 0.1714, "theo": 143.2563, "change": -2.325, "open": 151.3, "high": 151.3, "low": 151.3, "tick": "up", "last_trade_price": 151.3, "last_trade_time": "2026-08-28T10:50:01", "percent_change": -1.51343, "prev_day_close": 153.625}, {"option": "NVDA261120P00075000", "bid": 0.05, "bid_size": 10.0, "ask": 0.17, "ask_size": 10.0, "iv": 0.9012, "open_interest": 320.0, "volume": 8.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0083, "theta": -0.004, "rho": -0.0014, "theo": 0.0733, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T12:32:30", "percent_change": 20.0, "prev_day_close": 0.100000000558794}, {"option": "NVDA261120C00080000", "bid": 133.6, "bid_size": 1.0, "ask": 143.0, "ask_size": 3.0, "iv": 0.8024, "open_interest": 42.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0045, "rho": 0.1826, "theo": 138.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.87, "last_trade_time": "2026-08-25T14:07:24", "percent_change": 0.0, "prev_day_close": 148.800003051758}, {"option": "NVDA261120P00080000", "bid": 0.07, "bid_size": 1.0, "ask": 0.31, "ask_size": 29.0, "iv": 0.8307, "open_interest": 1354.0, "volume": 55.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0046, "rho": -0.0016, "theo": 0.0854, "change": 0.025, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:51:52", "percent_change": 38.4615, "prev_day_close": 0.0650000004097819}, {"option": "NVDA261120C00085000", "bid": 128.8, "bid_size": 1.0, "ask": 138.0, "ask_size": 3.0, "iv": 0.8044, "open_interest": 45.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0051, "rho": 0.1938, "theo": 133.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.17, "last_trade_time": "2026-08-14T15:21:31", "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "NVDA261120P00085000", "bid": 0.02, "bid_size": 20.0, "ask": 0.2, "ask_size": 436.0, "iv": 0.8014, "open_interest": 712.0, "volume": 6.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0115, "theta": -0.0052, "rho": -0.002, "theo": 0.0995, "change": 0.035, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T13:53:46", "percent_change": 53.8462, "prev_day_close": 0.0650000004097819}, {"option": "NVDA261120C00090000", "bid": 123.85, "bid_size": 1.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.6722, "open_interest": 83.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0058, "rho": 0.2049, "theo": 128.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.15, "last_trade_time": "2026-08-26T15:58:34", "percent_change": 0.0, "prev_day_close": 139.650001525879}, {"option": "NVDA261120P00090000", "bid": 0.03, "bid_size": 97.0, "ask": 0.17, "ask_size": 331.0, "iv": 0.7476, "open_interest": 423.0, "volume": 12.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0135, "theta": -0.0058, "rho": -0.0023, "theo": 0.1158, "change": 0.095, "open": 0.11, "high": 0.2, "low": 0.11, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T13:53:06", "percent_change": 90.4762, "prev_day_close": 0.105000001378357}, {"option": "NVDA261120C00095000", "bid": 118.8, "bid_size": 1.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.5613, "open_interest": 38.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0158, "theta": -0.0065, "rho": 0.216, "theo": 123.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.33, "last_trade_time": "2026-08-26T15:36:20", "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "NVDA261120P00095000", "bid": 0.05, "bid_size": 137.0, "ask": 0.2, "ask_size": 407.0, "iv": 0.7237, "open_interest": 791.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0159, "theta": -0.0066, "rho": -0.0028, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T11:38:55", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "NVDA261120C00100000", "bid": 113.9, "bid_size": 1.0, "ask": 122.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 283.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0185, "theta": -0.0073, "rho": 0.2269, "theo": 118.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-27T10:00:33", "percent_change": 0.0, "prev_day_close": 128.575000762939}, {"option": "NVDA261120P00100000", "bid": 0.13, "bid_size": 356.0, "ask": 0.18, "ask_size": 442.0, "iv": 0.7005, "open_interest": 5652.0, "volume": 11.0, "delta": -0.0063, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0074, "rho": -0.0033, "theo": 0.1571, "change": 0.005, "open": 0.15, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T14:18:39", "percent_change": 3.22581, "prev_day_close": 0.154999997466803}, {"option": "NVDA261120C00105000", "bid": 109.25, "bid_size": 1.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.6467, "open_interest": 240.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0217, "theta": -0.0083, "rho": 0.2378, "theo": 113.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.35, "last_trade_time": "2026-08-21T15:04:56", "percent_change": 0.0, "prev_day_close": 124.075000762939}, {"option": "NVDA261120P00105000", "bid": 0.08, "bid_size": 12.0, "ask": 0.22, "ask_size": 13.0, "iv": 0.6575, "open_interest": 427.0, "volume": 1.0, "delta": -0.0075, "gamma": 0.0003, "vega": 0.0217, "theta": -0.0083, "rho": -0.0039, "theo": 0.1831, "change": 0.04, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T13:46:14", "percent_change": 30.7692, "prev_day_close": 0.130000000819564}, {"option": "NVDA261120C00110000", "bid": 104.15, "bid_size": 1.0, "ask": 112.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 208.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0253, "theta": -0.0093, "rho": 0.2485, "theo": 108.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-08-27T12:34:24", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "NVDA261120P00110000", "bid": 0.11, "bid_size": 261.0, "ask": 0.3, "ask_size": 379.0, "iv": 0.6447, "open_interest": 2535.0, "volume": 14.0, "delta": -0.0089, "gamma": 0.0004, "vega": 0.0254, "theta": -0.0093, "rho": -0.0047, "theo": 0.2136, "change": 0.015, "open": 0.2, "high": 0.24, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:50:24", "percent_change": 6.97675, "prev_day_close": 0.214999996125698}, {"option": "NVDA261120C00115000", "bid": 99.85, "bid_size": 24.0, "ask": 107.8, "ask_size": 24.0, "iv": 0.5837, "open_interest": 325.0, "volume": 1.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.0296, "theta": -0.0104, "rho": 0.2591, "theo": 103.8471, "change": -10.05, "open": 104.0, "high": 104.0, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-28T15:49:22", "percent_change": -8.81192, "prev_day_close": 114.049999237061}, {"option": "NVDA261120P00115000", "bid": 0.23, "bid_size": 166.0, "ask": 0.28, "ask_size": 357.0, "iv": 0.6252, "open_interest": 6676.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0297, "theta": -0.0105, "rho": -0.0055, "theo": 0.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-27T15:18:12", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "NVDA261120C00120000", "bid": 94.95, "bid_size": 62.0, "ask": 102.8, "ask_size": 11.0, "iv": 0.5781, "open_interest": 454.0, "volume": 14.0, "delta": 0.9878, "gamma": 0.0005, "vega": 0.0345, "theta": -0.0117, "rho": 0.2695, "theo": 98.9413, "change": -8.845, "open": 106.71, "high": 106.71, "low": 100.33, "tick": "down", "last_trade_price": 100.33, "last_trade_time": "2026-08-28T13:28:44", "percent_change": -8.10167, "prev_day_close": 109.174999237061}, {"option": "NVDA261120P00120000", "bid": 0.23, "bid_size": 148.0, "ask": 0.39, "ask_size": 412.0, "iv": 0.6047, "open_interest": 4794.0, "volume": 33.0, "delta": -0.0127, "gamma": 0.0005, "vega": 0.0346, "theta": -0.0118, "rho": -0.0066, "theo": 0.2923, "change": 0.025, "open": 0.29, "high": 0.31, "low": 0.29, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T15:26:33", "percent_change": 9.09091, "prev_day_close": 0.274999991059303}, {"option": "NVDA261120C00125000", "bid": 90.05, "bid_size": 28.0, "ask": 97.95, "ask_size": 10.0, "iv": 0.5651, "open_interest": 283.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.0402, "theta": -0.0132, "rho": 0.2797, "theo": 94.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.85, "last_trade_time": "2026-08-24T10:56:54", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "NVDA261120P00125000", "bid": 0.32, "bid_size": 121.0, "ask": 0.37, "ask_size": 263.0, "iv": 0.5772, "open_interest": 5193.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0006, "vega": 0.0405, "theta": -0.0133, "rho": -0.0079, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T12:36:19", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "NVDA261120C00130000", "bid": 85.55, "bid_size": 73.0, "ask": 93.7, "ask_size": 56.0, "iv": 0.6352, "open_interest": 373.0, "volume": 1.0, "delta": 0.9824, "gamma": 0.0008, "vega": 0.0469, "theta": -0.0148, "rho": 0.2896, "theo": 89.1552, "change": -10.265, "open": 89.56, "high": 89.56, "low": 89.56, "tick": "up", "last_trade_price": 89.56, "last_trade_time": "2026-08-28T15:14:14", "percent_change": -10.283, "prev_day_close": 99.8250007629394}, {"option": "NVDA261120P00130000", "bid": 0.39, "bid_size": 81.0, "ask": 0.41, "ask_size": 10.0, "iv": 0.5539, "open_interest": 5361.0, "volume": 34.0, "delta": -0.0182, "gamma": 0.0008, "vega": 0.0472, "theta": -0.0149, "rho": -0.0094, "theo": 0.4033, "change": 0.045, "open": 0.39, "high": 0.43, "low": 0.39, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-08-28T15:38:46", "percent_change": 12.0, "prev_day_close": 0.375}, {"option": "NVDA261120C00135000", "bid": 80.8, "bid_size": 168.0, "ask": 88.15, "ask_size": 150.0, "iv": 0.567, "open_interest": 386.0, "volume": 1.0, "delta": 0.9788, "gamma": 0.0009, "vega": 0.0547, "theta": -0.0167, "rho": 0.2992, "theo": 84.2794, "change": -9.015, "open": 85.41, "high": 85.41, "low": 85.41, "tick": "down", "last_trade_price": 85.41, "last_trade_time": "2026-08-28T15:51:12", "percent_change": -9.54726, "prev_day_close": 94.4249992370606}, {"option": "NVDA261120P00135000", "bid": 0.45, "bid_size": 291.0, "ask": 0.51, "ask_size": 286.0, "iv": 0.5343, "open_interest": 7925.0, "volume": 52.0, "delta": -0.0218, "gamma": 0.0009, "vega": 0.055, "theta": -0.0168, "rho": -0.0112, "theo": 0.476, "change": 0.08, "open": 0.45, "high": 0.53, "low": 0.44, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:04:21", "percent_change": 19.0476, "prev_day_close": 0.419999986886978}, {"option": "NVDA261120C00140000", "bid": 76.2, "bid_size": 142.0, "ask": 83.3, "ask_size": 149.0, "iv": 0.5602, "open_interest": 1478.0, "volume": 61.0, "delta": 0.9744, "gamma": 0.0011, "vega": 0.0639, "theta": -0.0188, "rho": 0.3083, "theo": 79.4192, "change": -9.05, "open": 90.0, "high": 90.0, "low": 80.15, "tick": "down", "last_trade_price": 80.15, "last_trade_time": "2026-08-28T13:26:11", "percent_change": -10.1457, "prev_day_close": 89.2000007629394}, {"option": "NVDA261120P00140000", "bid": 0.55, "bid_size": 80.0, "ask": 0.59, "ask_size": 260.0, "iv": 0.5144, "open_interest": 8919.0, "volume": 73.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.0644, "theta": -0.0189, "rho": -0.0135, "theo": 0.5648, "change": 0.095, "open": 0.5, "high": 0.59, "low": 0.49, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:35:58", "percent_change": 19.1919, "prev_day_close": 0.49499998986721}, {"option": "NVDA261120C00145000", "bid": 71.3, "bid_size": 142.0, "ask": 78.45, "ask_size": 153.0, "iv": 0.5314, "open_interest": 480.0, "volume": 56.0, "delta": 0.9691, "gamma": 0.0014, "vega": 0.0748, "theta": -0.0212, "rho": 0.3168, "theo": 74.5801, "change": -2.42, "open": 81.38, "high": 82.83, "low": 81.38, "tick": "up", "last_trade_price": 82.83, "last_trade_time": "2026-08-28T10:55:05", "percent_change": -2.83871, "prev_day_close": 85.25}, {"option": "NVDA261120P00145000", "bid": 0.66, "bid_size": 149.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.4953, "open_interest": 6563.0, "volume": 107.0, "delta": -0.0317, "gamma": 0.0014, "vega": 0.0751, "theta": -0.0214, "rho": -0.0162, "theo": 0.6749, "change": 0.105, "open": 0.61, "high": 0.71, "low": 0.61, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-08-28T13:06:52", "percent_change": 17.3554, "prev_day_close": 0.604999989271164}, {"option": "NVDA261120C00150000", "bid": 67.4, "bid_size": 22.0, "ask": 71.05, "ask_size": 40.0, "iv": 0.3924, "open_interest": 1024.0, "volume": 81.0, "delta": 0.9624, "gamma": 0.0017, "vega": 0.0875, "theta": -0.024, "rho": 0.3247, "theo": 69.7691, "change": -10.525, "open": 77.35, "high": 77.36, "low": 69.3, "tick": "down", "last_trade_price": 69.3, "last_trade_time": "2026-08-28T15:42:10", "percent_change": -13.1851, "prev_day_close": 79.8250007629394}, {"option": "NVDA261120P00150000", "bid": 0.8, "bid_size": 20.0, "ask": 0.84, "ask_size": 227.0, "iv": 0.4778, "open_interest": 18285.0, "volume": 110.0, "delta": -0.0384, "gamma": 0.0017, "vega": 0.0884, "theta": -0.0243, "rho": -0.0197, "theo": 0.8134, "change": 0.12, "open": 0.7, "high": 0.85, "low": 0.68, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-28T15:59:17", "percent_change": 17.3913, "prev_day_close": 0.690000027418136}, {"option": "NVDA261120C00155000", "bid": 61.55, "bid_size": 241.0, "ask": 67.7, "ask_size": 268.0, "iv": 0.4192, "open_interest": 1885.0, "volume": 60.0, "delta": 0.954, "gamma": 0.002, "vega": 0.1029, "theta": -0.0274, "rho": 0.3316, "theo": 64.9965, "change": -3.205, "open": 72.47, "high": 72.49, "low": 71.1, "tick": "no_change", "last_trade_price": 71.67, "last_trade_time": "2026-08-28T10:25:27", "percent_change": -4.28047, "prev_day_close": 74.875}, {"option": "NVDA261120P00155000", "bid": 0.97, "bid_size": 166.0, "ask": 1.02, "ask_size": 242.0, "iv": 0.4612, "open_interest": 7640.0, "volume": 73.0, "delta": -0.047, "gamma": 0.002, "vega": 0.1035, "theta": -0.0276, "rho": -0.0239, "theo": 0.9911, "change": 0.165, "open": 0.86, "high": 1.05, "low": 0.83, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T15:57:21", "percent_change": 20.2454, "prev_day_close": 0.814999997615814}, {"option": "NVDA261120C00160000", "bid": 58.65, "bid_size": 158.0, "ask": 61.1, "ask_size": 108.0, "iv": 0.4091, "open_interest": 1290.0, "volume": 56.0, "delta": 0.9434, "gamma": 0.0024, "vega": 0.1209, "theta": -0.0313, "rho": 0.3373, "theo": 60.2755, "change": -9.875, "open": 67.81, "high": 68.81, "low": 61.0, "tick": "no_change", "last_trade_price": 61.0, "last_trade_time": "2026-08-28T14:31:24", "percent_change": -13.933, "prev_day_close": 70.875}, {"option": "NVDA261120P00160000", "bid": 1.19, "bid_size": 162.0, "ask": 1.26, "ask_size": 256.0, "iv": 0.447, "open_interest": 21317.0, "volume": 296.0, "delta": -0.0575, "gamma": 0.0025, "vega": 0.1219, "theta": -0.0316, "rho": -0.0292, "theo": 1.218, "change": 0.27, "open": 1.06, "high": 1.3, "low": 0.99, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-08-28T15:53:33", "percent_change": 27.2727, "prev_day_close": 0.989999979734421}, {"option": "NVDA261120C00165000", "bid": 54.8, "bid_size": 61.0, "ask": 56.25, "ask_size": 163.0, "iv": 0.4264, "open_interest": 1431.0, "volume": 95.0, "delta": 0.9301, "gamma": 0.003, "vega": 0.1422, "theta": -0.0358, "rho": 0.3414, "theo": 55.6227, "change": -11.025, "open": 63.82, "high": 64.05, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-08-28T15:54:32", "percent_change": -16.6982, "prev_day_close": 66.0250015258789}, {"option": "NVDA261120P00165000", "bid": 1.48, "bid_size": 97.0, "ask": 1.53, "ask_size": 1.0, "iv": 0.4323, "open_interest": 8903.0, "volume": 229.0, "delta": -0.0712, "gamma": 0.003, "vega": 0.1432, "theta": -0.0362, "rho": -0.036, "theo": 1.5201, "change": 0.315, "open": 1.27, "high": 1.61, "low": 1.21, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-28T15:55:15", "percent_change": 26.1411, "prev_day_close": 1.2049999833107}, {"option": "NVDA261120C00170000", "bid": 50.25, "bid_size": 36.0, "ask": 51.5, "ask_size": 111.0, "iv": 0.4109, "open_interest": 1598.0, "volume": 215.0, "delta": 0.9136, "gamma": 0.0036, "vega": 0.1668, "theta": -0.041, "rho": 0.3437, "theo": 51.0577, "change": -10.3, "open": 61.25, "high": 61.25, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-28T14:50:04", "percent_change": -16.8026, "prev_day_close": 61.3000011444092}, {"option": "NVDA261120P00170000", "bid": 1.86, "bid_size": 141.0, "ask": 1.94, "ask_size": 171.0, "iv": 0.4221, "open_interest": 18617.0, "volume": 4463.0, "delta": -0.0877, "gamma": 0.0036, "vega": 0.1678, "theta": -0.0415, "rho": -0.044, "theo": 1.9035, "change": 0.515, "open": 1.51, "high": 2.02, "low": 1.5, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-08-28T15:46:30", "percent_change": 35.1536, "prev_day_close": 1.46499997377396}, {"option": "NVDA261120C00175000", "bid": 45.85, "bid_size": 81.0, "ask": 47.6, "ask_size": 79.0, "iv": 0.4189, "open_interest": 2046.0, "volume": 207.0, "delta": 0.8933, "gamma": 0.0043, "vega": 0.1942, "theta": -0.0469, "rho": 0.3438, "theo": 46.6034, "change": -10.425, "open": 55.52, "high": 56.75, "low": 46.0, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-08-28T15:52:41", "percent_change": -18.3458, "prev_day_close": 56.8250007629394}, {"option": "NVDA261120P00175000", "bid": 2.36, "bid_size": 217.0, "ask": 2.46, "ask_size": 209.0, "iv": 0.4125, "open_interest": 10882.0, "volume": 491.0, "delta": -0.1086, "gamma": 0.0043, "vega": 0.1962, "theta": -0.0476, "rho": -0.0545, "theo": 2.409, "change": 0.53, "open": 1.89, "high": 2.52, "low": 1.81, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-28T15:58:24", "percent_change": 29.1209, "prev_day_close": 1.81999999284744}, {"option": "NVDA261120C00180000", "bid": 41.85, "bid_size": 35.0, "ask": 42.75, "ask_size": 79.0, "iv": 0.4051, "open_interest": 7057.0, "volume": 56.0, "delta": 0.8688, "gamma": 0.005, "vega": 0.2244, "theta": -0.0533, "rho": 0.3414, "theo": 42.2837, "change": -10.375, "open": 52.0, "high": 52.78, "low": 41.8, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-08-28T15:42:10", "percent_change": -19.847, "prev_day_close": 52.2749996185303}, {"option": "NVDA261120P00180000", "bid": 3.0, "bid_size": 1079.0, "ask": 3.15, "ask_size": 230.0, "iv": 0.406, "open_interest": 24978.0, "volume": 5712.0, "delta": -0.1331, "gamma": 0.0051, "vega": 0.2254, "theta": -0.054, "rho": -0.0664, "theo": 3.0379, "change": 0.79, "open": 2.23, "high": 3.23, "low": 2.2, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T15:59:50", "percent_change": 34.9558, "prev_day_close": 2.25999999046326}, {"option": "NVDA261120C00185000", "bid": 37.65, "bid_size": 34.0, "ask": 39.05, "ask_size": 94.0, "iv": 0.4061, "open_interest": 3304.0, "volume": 280.0, "delta": 0.8399, "gamma": 0.0059, "vega": 0.256, "theta": -0.0599, "rho": 0.3365, "theo": 38.1242, "change": -9.925, "open": 46.75, "high": 48.07, "low": 37.77, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-08-28T15:44:56", "percent_change": -20.7527, "prev_day_close": 47.8250007629394}, {"option": "NVDA261120P00185000", "bid": 3.75, "bid_size": 198.0, "ask": 3.9, "ask_size": 141.0, "iv": 0.3968, "open_interest": 11317.0, "volume": 569.0, "delta": -0.1625, "gamma": 0.006, "vega": 0.2577, "theta": -0.0608, "rho": -0.0801, "theo": 3.8364, "change": 1.01, "open": 2.91, "high": 4.05, "low": 2.81, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-08-28T15:59:13", "percent_change": 35.8156, "prev_day_close": 2.82000005245209}, {"option": "NVDA261120C00190000", "bid": 33.75, "bid_size": 40.0, "ask": 34.85, "ask_size": 64.0, "iv": 0.3966, "open_interest": 3392.0, "volume": 411.0, "delta": 0.8064, "gamma": 0.0067, "vega": 0.2881, "theta": -0.0667, "rho": 0.3289, "theo": 34.1508, "change": -9.95, "open": 43.45, "high": 43.67, "low": 33.75, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-08-28T15:49:09", "percent_change": -22.7689, "prev_day_close": 43.7000007629394}, {"option": "NVDA261120P00190000", "bid": 4.75, "bid_size": 136.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3914, "open_interest": 13649.0, "volume": 1234.0, "delta": -0.1965, "gamma": 0.0068, "vega": 0.2904, "theta": -0.0678, "rho": -0.0967, "theo": 4.8229, "change": 1.295, "open": 3.55, "high": 5.1, "low": 3.45, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-08-28T15:58:05", "percent_change": 37.2662, "prev_day_close": 3.47500002384186}, {"option": "NVDA261120C00195000", "bid": 29.85, "bid_size": 115.0, "ask": 30.75, "ask_size": 205.0, "iv": 0.3836, "open_interest": 3974.0, "volume": 121.0, "delta": 0.7685, "gamma": 0.0075, "vega": 0.3194, "theta": -0.0731, "rho": 0.3183, "theo": 30.3877, "change": -8.77, "open": 38.23, "high": 38.31, "low": 29.55, "tick": "up", "last_trade_price": 30.73, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -22.2025, "prev_day_close": 39.5}, {"option": "NVDA261120P00195000", "bid": 5.95, "bid_size": 101.0, "ask": 6.15, "ask_size": 381.0, "iv": 0.3872, "open_interest": 14723.0, "volume": 1648.0, "delta": -0.2351, "gamma": 0.0077, "vega": 0.3211, "theta": -0.0745, "rho": -0.1148, "theo": 6.0239, "change": 1.645, "open": 4.44, "high": 6.32, "low": 4.25, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-28T15:58:05", "percent_change": 38.0347, "prev_day_close": 4.32500004768372}, {"option": "NVDA261120C00200000", "bid": 26.6, "bid_size": 39.0, "ask": 27.15, "ask_size": 100.0, "iv": 0.3828, "open_interest": 25117.0, "volume": 825.0, "delta": 0.7266, "gamma": 0.0083, "vega": 0.3483, "theta": -0.0791, "rho": 0.3052, "theo": 26.8563, "change": -8.625, "open": 34.24, "high": 35.35, "low": 26.5, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-28T15:59:10", "percent_change": -24.2105, "prev_day_close": 35.625}, {"option": "NVDA261120P00200000", "bid": 7.45, "bid_size": 2.0, "ask": 7.6, "ask_size": 290.0, "iv": 0.384, "open_interest": 41078.0, "volume": 1062.0, "delta": -0.2779, "gamma": 0.0085, "vega": 0.3499, "theta": -0.0807, "rho": -0.1333, "theo": 7.4627, "change": 2.125, "open": 5.6, "high": 7.8, "low": 5.3, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 39.5349, "prev_day_close": 5.375}, {"option": "NVDA261120C00205000", "bid": 23.3, "bid_size": 133.0, "ask": 23.85, "ask_size": 153.0, "iv": 0.3788, "open_interest": 5251.0, "volume": 463.0, "delta": 0.6812, "gamma": 0.009, "vega": 0.3732, "theta": -0.0842, "rho": 0.29, "theo": 23.5749, "change": -8.55, "open": 30.44, "high": 31.9, "low": 23.25, "tick": "down", "last_trade_price": 23.25, "last_trade_time": "2026-08-28T15:45:44", "percent_change": -26.8868, "prev_day_close": 31.8000001907349}, {"option": "NVDA261120P00205000", "bid": 9.05, "bid_size": 23.0, "ask": 9.3, "ask_size": 164.0, "iv": 0.3793, "open_interest": 6995.0, "volume": 997.0, "delta": -0.3243, "gamma": 0.0092, "vega": 0.3749, "theta": -0.0861, "rho": -0.153, "theo": 9.1556, "change": 2.425, "open": 6.95, "high": 9.55, "low": 6.6, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-08-28T15:58:27", "percent_change": 36.6038, "prev_day_close": 6.625}, {"option": "NVDA261120C00210000", "bid": 20.15, "bid_size": 64.0, "ask": 20.65, "ask_size": 12.0, "iv": 0.372, "open_interest": 14197.0, "volume": 5186.0, "delta": 0.6333, "gamma": 0.0096, "vega": 0.3932, "theta": -0.0881, "rho": 0.2726, "theo": 20.5566, "change": -7.755, "open": 27.0, "high": 28.32, "low": 20.25, "tick": "down", "last_trade_price": 20.52, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -27.4271, "prev_day_close": 28.2750005722046}, {"option": "NVDA261120P00210000", "bid": 11.0, "bid_size": 40.0, "ask": 11.25, "ask_size": 46.0, "iv": 0.3763, "open_interest": 12762.0, "volume": 3891.0, "delta": -0.3735, "gamma": 0.0098, "vega": 0.3943, "theta": -0.0904, "rho": -0.1745, "theo": 11.116, "change": 2.8, "open": 8.4, "high": 11.55, "low": 7.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-28T15:56:44", "percent_change": 34.5679, "prev_day_close": 8.09999990463257}, {"option": "NVDA261120C00215000", "bid": 17.65, "bid_size": 77.0, "ask": 18.0, "ask_size": 250.0, "iv": 0.3743, "open_interest": 7030.0, "volume": 630.0, "delta": 0.5836, "gamma": 0.01, "vega": 0.4074, "theta": -0.0908, "rho": 0.2536, "theo": 17.8077, "change": -7.195, "open": 23.65, "high": 25.1, "low": 17.55, "tick": "down", "last_trade_price": 17.88, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -28.6939, "prev_day_close": 25.0749998092651}, {"option": "NVDA261120P00215000", "bid": 13.25, "bid_size": 12.0, "ask": 13.5, "ask_size": 228.0, "iv": 0.3743, "open_interest": 17124.0, "volume": 6472.0, "delta": -0.4246, "gamma": 0.0103, "vega": 0.4074, "theta": -0.0935, "rho": -0.1943, "theo": 13.3553, "change": 3.425, "open": 10.39, "high": 13.7, "low": 9.75, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-28T15:56:17", "percent_change": 35.0384, "prev_day_close": 9.77499961853027}, {"option": "NVDA261120C00220000", "bid": 15.15, "bid_size": 93.0, "ask": 15.45, "ask_size": 143.0, "iv": 0.3714, "open_interest": 16679.0, "volume": 3729.0, "delta": 0.5332, "gamma": 0.0102, "vega": 0.4149, "theta": -0.0921, "rho": 0.2338, "theo": 15.3295, "change": -6.775, "open": 21.05, "high": 22.21, "low": 15.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -30.6908, "prev_day_close": 22.0749998092651}, {"option": "NVDA261120P00220000", "bid": 15.75, "bid_size": 111.0, "ask": 16.0, "ask_size": 164.0, "iv": 0.3721, "open_interest": 8009.0, "volume": 708.0, "delta": -0.4766, "gamma": 0.0106, "vega": 0.4138, "theta": -0.0952, "rho": -0.2117, "theo": 15.8744, "change": 3.8, "open": 12.1, "high": 16.25, "low": 11.69, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-28T15:56:24", "percent_change": 32.3404, "prev_day_close": 11.75}, {"option": "NVDA261120C00225000", "bid": 13.0, "bid_size": 16.0, "ask": 13.25, "ask_size": 54.0, "iv": 0.371, "open_interest": 11426.0, "volume": 3660.0, "delta": 0.4831, "gamma": 0.0103, "vega": 0.416, "theta": -0.092, "rho": 0.2136, "theo": 13.1185, "change": -6.0, "open": 18.12, "high": 19.65, "low": 12.9, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-28T15:58:28", "percent_change": -31.0881, "prev_day_close": 19.3000001907349}, {"option": "NVDA261120P00225000", "bid": 18.5, "bid_size": 146.0, "ask": 18.8, "ask_size": 288.0, "iv": 0.3705, "open_interest": 5311.0, "volume": 711.0, "delta": -0.5286, "gamma": 0.0107, "vega": 0.4128, "theta": -0.0955, "rho": -0.2286, "theo": 18.6662, "change": 4.935, "open": 14.5, "high": 19.11, "low": 13.6, "tick": "up", "last_trade_price": 18.91, "last_trade_time": "2026-08-28T15:42:32", "percent_change": 35.3131, "prev_day_close": 13.9749999046326}, {"option": "NVDA261120C00230000", "bid": 11.05, "bid_size": 127.0, "ask": 11.3, "ask_size": 141.0, "iv": 0.3703, "open_interest": 28498.0, "volume": 2493.0, "delta": 0.4341, "gamma": 0.0102, "vega": 0.4107, "theta": -0.0906, "rho": 0.1931, "theo": 11.1649, "change": -5.56, "open": 15.9, "high": 17.1, "low": 11.0, "tick": "down", "last_trade_price": 11.19, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -33.194, "prev_day_close": 16.75}, {"option": "NVDA261120P00230000", "bid": 21.55, "bid_size": 192.0, "ask": 21.9, "ask_size": 49.0, "iv": 0.37, "open_interest": 5716.0, "volume": 213.0, "delta": -0.5796, "gamma": 0.0106, "vega": 0.4058, "theta": -0.0945, "rho": -0.245, "theo": 21.7257, "change": 5.575, "open": 17.1, "high": 22.15, "low": 16.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-28T15:49:03", "percent_change": 33.9422, "prev_day_close": 16.4250001907349}, {"option": "NVDA261120C00235000", "bid": 9.35, "bid_size": 130.0, "ask": 9.6, "ask_size": 192.0, "iv": 0.3701, "open_interest": 10275.0, "volume": 612.0, "delta": 0.3871, "gamma": 0.0099, "vega": 0.3998, "theta": -0.088, "rho": 0.1732, "theo": 9.4551, "change": -4.975, "open": 13.54, "high": 14.55, "low": 9.3, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-28T15:57:40", "percent_change": -34.2513, "prev_day_close": 14.5249996185303}, {"option": "NVDA261120P00235000", "bid": 24.5, "bid_size": 92.0, "ask": 25.35, "ask_size": 25.0, "iv": 0.3666, "open_interest": 925.0, "volume": 87.0, "delta": -0.6288, "gamma": 0.0104, "vega": 0.3914, "theta": -0.0923, "rho": -0.2538, "theo": 25.0422, "change": 6.175, "open": 20.2, "high": 25.4, "low": 19.76, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-08-28T15:54:50", "percent_change": 32.3722, "prev_day_close": 19.0749998092651}, {"option": "NVDA261120C00240000", "bid": 7.9, "bid_size": 27.0, "ask": 8.1, "ask_size": 176.0, "iv": 0.3702, "open_interest": 16957.0, "volume": 2757.0, "delta": 0.3428, "gamma": 0.0095, "vega": 0.3842, "theta": -0.0843, "rho": 0.1543, "theo": 7.9732, "change": -4.45, "open": 12.05, "high": 12.7, "low": 7.9, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -35.743, "prev_day_close": 12.4499998092651}, {"option": "NVDA261120P00240000", "bid": 27.85, "bid_size": 131.0, "ask": 28.9, "ask_size": 64.0, "iv": 0.3636, "open_interest": 1177.0, "volume": 21.0, "delta": -0.6755, "gamma": 0.01, "vega": 0.3714, "theta": -0.0891, "rho": -0.2596, "theo": 28.593, "change": 6.225, "open": 22.3, "high": 29.1, "low": 22.3, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-28T15:50:51", "percent_change": 28.1993, "prev_day_close": 22.0749998092651}, {"option": "NVDA261120C00245000", "bid": 6.6, "bid_size": 28.0, "ask": 6.85, "ask_size": 155.0, "iv": 0.3705, "open_interest": 8707.0, "volume": 663.0, "delta": 0.3016, "gamma": 0.009, "vega": 0.3644, "theta": -0.0799, "rho": 0.1362, "theo": 6.6997, "change": -3.9, "open": 9.96, "high": 10.7, "low": 6.61, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T15:55:07", "percent_change": -36.4486, "prev_day_close": 10.7000002861023}, {"option": "NVDA261120P00245000", "bid": 31.4, "bid_size": 78.0, "ask": 33.0, "ask_size": 78.0, "iv": 0.3651, "open_interest": 874.0, "volume": 9.0, "delta": -0.7193, "gamma": 0.0096, "vega": 0.3487, "theta": -0.0851, "rho": -0.2658, "theo": 32.3638, "change": 2.625, "open": 26.5, "high": 28.0, "low": 26.02, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T10:12:06", "percent_change": 10.3448, "prev_day_close": 25.375}, {"option": "NVDA261120C00250000", "bid": 5.55, "bid_size": 39.0, "ask": 5.7, "ask_size": 133.0, "iv": 0.3708, "open_interest": 31346.0, "volume": 3672.0, "delta": 0.2638, "gamma": 0.0084, "vega": 0.3421, "theta": -0.075, "rho": 0.1196, "theo": 5.6137, "change": -3.43, "open": 7.97, "high": 9.25, "low": 5.5, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -37.6923, "prev_day_close": 9.09999990463257}, {"option": "NVDA261120P00250000", "bid": 35.2, "bid_size": 49.0, "ask": 37.15, "ask_size": 86.0, "iv": 0.3654, "open_interest": 653.0, "volume": 18.0, "delta": -0.7595, "gamma": 0.009, "vega": 0.3201, "theta": -0.0805, "rho": -0.2611, "theo": 36.3351, "change": 7.22, "open": 30.75, "high": 36.59, "low": 30.75, "tick": "down", "last_trade_price": 35.82, "last_trade_time": "2026-08-28T15:56:24", "percent_change": 25.2448, "prev_day_close": 28.6000003814697}, {"option": "NVDA261120C00255000", "bid": 4.65, "bid_size": 11.0, "ask": 4.8, "ask_size": 251.0, "iv": 0.3724, "open_interest": 5936.0, "volume": 497.0, "delta": 0.2297, "gamma": 0.0078, "vega": 0.318, "theta": -0.0697, "rho": 0.1045, "theo": 4.6951, "change": -2.99, "open": 7.17, "high": 7.8, "low": 4.7, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-08-28T15:56:40", "percent_change": -38.3333, "prev_day_close": 7.79999995231628}, {"option": "NVDA261120P00255000", "bid": 39.35, "bid_size": 96.0, "ask": 41.25, "ask_size": 82.0, "iv": 0.3652, "open_interest": 239.0, "volume": 10.0, "delta": -0.7961, "gamma": 0.0084, "vega": 0.2921, "theta": -0.0753, "rho": -0.2575, "theo": 40.4786, "change": 7.525, "open": 40.05, "high": 40.1, "low": 40.05, "tick": "up", "last_trade_price": 40.1, "last_trade_time": "2026-08-28T13:10:31", "percent_change": 23.1005, "prev_day_close": 32.5750007629394}, {"option": "NVDA261120C00260000", "bid": 3.85, "bid_size": 164.0, "ask": 4.0, "ask_size": 185.0, "iv": 0.3729, "open_interest": 14868.0, "volume": 6511.0, "delta": 0.1992, "gamma": 0.0071, "vega": 0.2929, "theta": -0.0643, "rho": 0.0907, "theo": 3.9224, "change": -2.63, "open": 6.2, "high": 6.65, "low": 3.86, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -39.8485, "prev_day_close": 6.59999990463257}, {"option": "NVDA261120P00260000", "bid": 43.55, "bid_size": 135.0, "ask": 45.6, "ask_size": 75.0, "iv": 0.3646, "open_interest": 872.0, "volume": 28.0, "delta": -0.829, "gamma": 0.0077, "vega": 0.2611, "theta": -0.0698, "rho": -0.2481, "theo": 44.782, "change": 7.5, "open": 39.1, "high": 43.9, "low": 39.1, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-08-28T13:05:34", "percent_change": 20.6044, "prev_day_close": 36.3999996185303}, {"option": "NVDA261120C00265000", "bid": 3.2, "bid_size": 177.0, "ask": 3.35, "ask_size": 312.0, "iv": 0.3744, "open_interest": 6307.0, "volume": 1241.0, "delta": 0.1722, "gamma": 0.0065, "vega": 0.2682, "theta": -0.0589, "rho": 0.0787, "theo": 3.2762, "change": -2.175, "open": 5.05, "high": 5.6, "low": 3.2, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-08-28T15:55:48", "percent_change": -39.3665, "prev_day_close": 5.52499985694885}, {"option": "NVDA261120P00265000", "bid": 47.75, "bid_size": 102.0, "ask": 50.1, "ask_size": 25.0, "iv": 0.361, "open_interest": 591.0, "volume": 45.0, "delta": -0.8579, "gamma": 0.007, "vega": 0.2299, "theta": -0.0639, "rho": -0.2322, "theo": 49.215, "change": 8.9, "open": 48.15, "high": 49.4, "low": 48.15, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-08-28T15:14:07", "percent_change": 21.9753, "prev_day_close": 40.5}, {"option": "NVDA261120C00270000", "bid": 2.68, "bid_size": 201.0, "ask": 2.79, "ask_size": 292.0, "iv": 0.3763, "open_interest": 10646.0, "volume": 1456.0, "delta": 0.1486, "gamma": 0.0059, "vega": 0.2436, "theta": -0.0536, "rho": 0.0679, "theo": 2.738, "change": -1.95, "open": 4.35, "high": 4.6, "low": 2.71, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -41.4894, "prev_day_close": 4.70000004768372}, {"option": "NVDA261120P00270000", "bid": 52.25, "bid_size": 70.0, "ask": 54.7, "ask_size": 18.0, "iv": 0.3608, "open_interest": 487.0, "volume": 8.0, "delta": -0.8834, "gamma": 0.0063, "vega": 0.2002, "theta": -0.0579, "rho": -0.2229, "theo": 53.7657, "change": 9.59, "open": 46.5, "high": 54.09, "low": 46.5, "tick": "up", "last_trade_price": 54.09, "last_trade_time": "2026-08-28T15:53:22", "percent_change": 21.5506, "prev_day_close": 44.5}, {"option": "NVDA261120C00275000", "bid": 2.26, "bid_size": 11.0, "ask": 2.34, "ask_size": 72.0, "iv": 0.3791, "open_interest": 7773.0, "volume": 2392.0, "delta": 0.128, "gamma": 0.0053, "vega": 0.2206, "theta": -0.0486, "rho": 0.0587, "theo": 2.2911, "change": -1.615, "open": 3.56, "high": 3.85, "low": 2.25, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-08-28T15:57:57", "percent_change": -41.1465, "prev_day_close": 3.92499995231628}, {"option": "NVDA261120P00275000", "bid": 56.5, "bid_size": 20.0, "ask": 59.65, "ask_size": 24.0, "iv": 0.3566, "open_interest": 5.0, "volume": 42.0, "delta": -0.9052, "gamma": 0.0056, "vega": 0.171, "theta": -0.0519, "rho": -0.2013, "theo": 58.4071, "change": 10.025, "open": 55.45, "high": 58.4, "low": 55.45, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-08-28T15:26:30", "percent_change": 20.7235, "prev_day_close": 48.375}, {"option": "NVDA261120C00280000", "bid": 1.89, "bid_size": 52.0, "ask": 1.96, "ask_size": 326.0, "iv": 0.3814, "open_interest": 9713.0, "volume": 666.0, "delta": 0.1102, "gamma": 0.0047, "vega": 0.1985, "theta": -0.0439, "rho": 0.0505, "theo": 1.921, "change": -1.38, "open": 2.94, "high": 3.3, "low": 1.87, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-08-28T15:59:18", "percent_change": -41.8182, "prev_day_close": 3.29999995231628}, {"option": "NVDA261120P00280000", "bid": 61.6, "bid_size": 9.0, "ask": 64.8, "ask_size": 9.0, "iv": 0.386, "open_interest": 71.0, "volume": 19.0, "delta": -0.9242, "gamma": 0.005, "vega": 0.1443, "theta": -0.0465, "rho": -0.1896, "theo": 63.1316, "change": 6.9, "open": 60.05, "high": 60.05, "low": 60.05, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-08-28T12:50:01", "percent_change": 12.9821, "prev_day_close": 53.1499996185303}, {"option": "NVDA261120C00285000", "bid": 1.56, "bid_size": 252.0, "ask": 1.67, "ask_size": 264.0, "iv": 0.3839, "open_interest": 4209.0, "volume": 350.0, "delta": 0.0949, "gamma": 0.0042, "vega": 0.1785, "theta": -0.0396, "rho": 0.0436, "theo": 1.6145, "change": -1.2, "open": 2.49, "high": 2.77, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-08-28T15:48:45", "percent_change": -43.1655, "prev_day_close": 2.77999997138977}, {"option": "NVDA261120P00285000", "bid": 66.5, "bid_size": 52.0, "ask": 68.85, "ask_size": 43.0, "iv": 0.3586, "open_interest": 181.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0045, "vega": 0.1215, "theta": -0.0417, "rho": -0.1616, "theo": 67.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.7, "last_trade_time": "2026-08-21T15:29:09", "percent_change": 0.0, "prev_day_close": 57.7249984741211}, {"option": "NVDA261120C00290000", "bid": 1.31, "bid_size": 210.0, "ask": 1.43, "ask_size": 268.0, "iv": 0.3879, "open_interest": 3577.0, "volume": 324.0, "delta": 0.0815, "gamma": 0.0037, "vega": 0.1593, "theta": -0.0355, "rho": 0.0374, "theo": 1.3548, "change": -0.995, "open": 2.19, "high": 2.19, "low": 1.34, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -41.8947, "prev_day_close": 2.375}, {"option": "NVDA261120P00290000", "bid": 71.25, "bid_size": 14.0, "ask": 74.3, "ask_size": 20.0, "iv": 0.3887, "open_interest": 25.0, "volume": 198.0, "delta": -0.9541, "gamma": 0.004, "vega": 0.0942, "theta": -0.0381, "rho": -0.1388, "theo": 72.7581, "change": 10.375, "open": 69.95, "high": 73.0, "low": 69.5, "tick": "down", "last_trade_price": 72.9, "last_trade_time": "2026-08-28T15:21:55", "percent_change": 16.5934, "prev_day_close": 62.5249996185303}, {"option": "NVDA261120C00295000", "bid": 1.06, "bid_size": 141.0, "ask": 1.18, "ask_size": 73.0, "iv": 0.3882, "open_interest": 1275.0, "volume": 82.0, "delta": 0.0703, "gamma": 0.0033, "vega": 0.1427, "theta": -0.032, "rho": 0.0323, "theo": 1.1456, "change": -0.815, "open": 1.88, "high": 1.88, "low": 1.13, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-28T15:58:18", "percent_change": -40.8521, "prev_day_close": 1.99500000476837}, {"option": "NVDA261120P00295000", "bid": 73.75, "bid_size": 1.0, "ask": 81.3, "ask_size": 2.0, "iv": 0.481, "open_interest": 1.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0035, "vega": 0.0779, "theta": -0.036, "rho": -0.1173, "theo": 77.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.48, "last_trade_time": "2026-08-17T12:01:22", "percent_change": 0.0, "prev_day_close": 67.2000007629394}, {"option": "NVDA261120C00300000", "bid": 0.95, "bid_size": 130.0, "ask": 1.0, "ask_size": 182.0, "iv": 0.3931, "open_interest": 10774.0, "volume": 1125.0, "delta": 0.061, "gamma": 0.0029, "vega": 0.1279, "theta": -0.0288, "rho": 0.028, "theo": 0.9763, "change": -0.695, "open": 1.5, "high": 1.67, "low": 0.95, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-28T15:59:22", "percent_change": -41.2463, "prev_day_close": 1.68500000238419}, {"option": "NVDA261120P00300000", "bid": 78.4, "bid_size": 7.0, "ask": 86.65, "ask_size": 7.0, "iv": 0.378, "open_interest": 17.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0029, "vega": 0.0543, "theta": -0.0316, "rho": -0.0687, "theo": 82.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-08-27T10:13:42", "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "NVDA261120C00310000", "bid": 0.67, "bid_size": 138.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4, "open_interest": 3707.0, "volume": 77.0, "delta": 0.0456, "gamma": 0.0023, "vega": 0.102, "theta": -0.0232, "rho": 0.0209, "theo": 0.7073, "change": -0.495, "open": 1.16, "high": 1.16, "low": 0.7, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T15:57:10", "percent_change": -40.4082, "prev_day_close": 1.22499996423721}, {"option": "NVDA261120P00310000", "bid": 87.7, "bid_size": 1.0, "ask": 96.15, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0018, "vega": 0.0285, "theta": -0.0179, "rho": -0.0467, "theo": 92.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.29, "last_trade_time": "2026-08-27T13:02:47", "percent_change": 0.0, "prev_day_close": 81.875}, {"option": "NVDA261120C00320000", "bid": 0.5, "bid_size": 125.0, "ask": 0.57, "ask_size": 48.0, "iv": 0.4092, "open_interest": 2389.0, "volume": 19.0, "delta": 0.0346, "gamma": 0.0018, "vega": 0.0815, "theta": -0.0188, "rho": 0.0158, "theo": 0.5221, "change": -0.345, "open": 0.78, "high": 0.81, "low": 0.51, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:04:43", "percent_change": -39.8844, "prev_day_close": 0.865000009536743}, {"option": "NVDA261120P00320000", "bid": 97.65, "bid_size": 1.0, "ask": 107.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0052, "rho": -0.0121, "theo": 102.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.81, "last_trade_time": "2026-06-23T12:49:27", "percent_change": 0.0, "prev_day_close": 92.4749984741211}, {"option": "NVDA261120C00330000", "bid": 0.37, "bid_size": 117.0, "ask": 0.44, "ask_size": 187.0, "iv": 0.4172, "open_interest": 1299.0, "volume": 45.0, "delta": 0.0265, "gamma": 0.0014, "vega": 0.0654, "theta": -0.0152, "rho": 0.0121, "theo": 0.3908, "change": -0.24, "open": 0.5, "high": 0.54, "low": 0.39, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T14:01:51", "percent_change": -36.9231, "prev_day_close": 0.650000005960464}, {"option": "NVDA261120P00330000", "bid": 107.55, "bid_size": 1.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.3, "last_trade_time": "2026-06-15T15:40:43", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "NVDA261120C00340000", "bid": 0.2, "bid_size": 30.0, "ask": 0.34, "ask_size": 19.0, "iv": 0.4171, "open_interest": 1531.0, "volume": 182.0, "delta": 0.0204, "gamma": 0.0011, "vega": 0.0528, "theta": -0.0124, "rho": 0.0093, "theo": 0.2963, "change": -0.2, "open": 0.34, "high": 0.39, "low": 0.29, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T15:09:21", "percent_change": -39.2157, "prev_day_close": 0.510000005364418}, {"option": "NVDA261120P00340000", "bid": 117.55, "bid_size": 1.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.97, "last_trade_time": "2026-08-17T13:20:47", "percent_change": 0.0, "prev_day_close": 112.099998474121}, {"option": "NVDA261120C00350000", "bid": 0.12, "bid_size": 101.0, "ask": 0.32, "ask_size": 179.0, "iv": 0.4278, "open_interest": 1011.0, "volume": 179.0, "delta": 0.016, "gamma": 0.0009, "vega": 0.0429, "theta": -0.0102, "rho": 0.0073, "theo": 0.2285, "change": -0.165, "open": 0.33, "high": 0.33, "low": 0.2, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:26:44", "percent_change": -42.8571, "prev_day_close": 0.385000005364418}, {"option": "NVDA261120P00350000", "bid": 127.55, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.05, "last_trade_time": "2026-06-09T15:44:57", "percent_change": 0.0, "prev_day_close": 121.924999237061}, {"option": "NVDA261120C00360000", "bid": 0.07, "bid_size": 18.0, "ask": 0.27, "ask_size": 97.0, "iv": 0.4355, "open_interest": 2522.0, "volume": 106.0, "delta": 0.0125, "gamma": 0.0007, "vega": 0.0348, "theta": -0.0084, "rho": 0.0057, "theo": 0.1765, "change": -0.22, "open": 0.2, "high": 0.24, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:08:47", "percent_change": -70.9677, "prev_day_close": 0.310000002384186}, {"option": "NVDA261120P00360000", "bid": 137.55, "bid_size": 1.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.95, "last_trade_time": "2026-08-17T13:20:47", "percent_change": 0.0, "prev_day_close": 131.974998474121}, {"option": "NVDA261120C00370000", "bid": 0.05, "bid_size": 32.0, "ask": 0.23, "ask_size": 39.0, "iv": 0.4454, "open_interest": 307.0, "volume": 1.0, "delta": 0.01, "gamma": 0.0006, "vega": 0.0285, "theta": -0.007, "rho": 0.0045, "theo": 0.1385, "change": -0.085, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T14:00:20", "percent_change": -36.1702, "prev_day_close": 0.235000006854534}, {"option": "NVDA261120P00370000", "bid": 147.55, "bid_size": 1.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.050003051758}, {"option": "NVDA261120C00380000", "bid": 0.03, "bid_size": 57.0, "ask": 0.16, "ask_size": 218.0, "iv": 0.4451, "open_interest": 1672.0, "volume": 1.0, "delta": 0.008, "gamma": 0.0005, "vega": 0.0235, "theta": -0.0058, "rho": 0.0036, "theo": 0.1097, "change": -0.03, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T09:45:25", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "NVDA261120P00380000", "bid": 157.55, "bid_size": 1.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.025001525879}, {"option": "NVDA261120C00390000", "bid": 0.01, "bid_size": 48.0, "ask": 0.17, "ask_size": 195.0, "iv": 0.4605, "open_interest": 708.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0004, "vega": 0.0194, "theta": -0.0048, "rho": 0.0029, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-27T11:18:41", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVDA261120P00390000", "bid": 167.55, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-06-29T09:40:10", "percent_change": 0.0, "prev_day_close": 162.125}, {"option": "NVDA261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 0.4506, "open_interest": 4181.0, "volume": 2466.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0162, "theta": -0.0041, "rho": 0.0024, "theo": 0.0708, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T14:40:07", "percent_change": -39.1304, "prev_day_close": 0.114999998360872}, {"option": "NVDA261120P00400000", "bid": 178.05, "bid_size": 1.0, "ask": 186.7, "ask_size": 1.0, "iv": 0.6085, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.875}, {"option": "NVDA261120C00410000", "bid": 0.01, "bid_size": 90.0, "ask": 0.15, "ask_size": 205.0, "iv": 0.489, "open_interest": 1185.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0035, "rho": 0.0019, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T11:18:53", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "NVDA261120P00410000", "bid": 187.55, "bid_size": 1.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.025001525879}, {"option": "NVDA261120C00420000", "bid": 0.01, "bid_size": 126.0, "ask": 0.15, "ask_size": 167.0, "iv": 0.5053, "open_interest": 619.0, "volume": 14.0, "delta": 0.0035, "gamma": 0.0002, "vega": 0.0114, "theta": -0.0029, "rho": 0.0016, "theo": 0.0473, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:05:01", "percent_change": -64.7059, "prev_day_close": 0.0850000008940697}, {"option": "NVDA261120P00420000", "bid": 197.55, "bid_size": 1.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.925003051758}, {"option": "NVDA261120C00430000", "bid": 0.01, "bid_size": 1.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5024, "open_interest": 154.0, "volume": 1.0, "delta": 0.0029, "gamma": 0.0002, "vega": 0.0097, "theta": -0.0025, "rho": 0.0013, "theo": 0.0391, "change": -0.05, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T12:51:19", "percent_change": -55.5556, "prev_day_close": 0.0899999979883432}, {"option": "NVDA261120P00430000", "bid": 207.55, "bid_size": 1.0, "ask": 217.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.050003051758}, {"option": "NVDA261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4898, "open_interest": 352.0, "volume": 403.0, "delta": 0.0025, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0022, "rho": 0.0011, "theo": 0.0326, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T15:14:57", "percent_change": -40.0, "prev_day_close": 0.0499999998137355}, {"option": "NVDA261120P00440000", "bid": 217.55, "bid_size": 1.0, "ask": 227.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.974998474121}, {"option": "NVDA261120C00450000", "bid": 0.03, "bid_size": 1.0, "ask": 0.14, "ask_size": 9.0, "iv": 0.5549, "open_interest": 142.0, "volume": 23.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0071, "theta": -0.0019, "rho": 0.0009, "theo": 0.0274, "change": -0.01, "open": 0.06, "high": 0.08, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:19:33", "percent_change": -11.1111, "prev_day_close": 0.0900000026449561}, {"option": "NVDA261120P00450000", "bid": 228.35, "bid_size": 1.0, "ask": 236.55, "ask_size": 1.0, "iv": 0.7109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.849998474121}, {"option": "NVDA261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.4822, "open_interest": 2620.0, "volume": 197.0, "delta": 0.0019, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0018, "rho": 0.0009, "theo": 0.0253, "change": -0.02, "open": 0.03, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T12:42:46", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "NVDA261120P00455000", "bid": 232.55, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.974998474121}, {"option": "NVDA261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 47.0, "iv": 0.4998, "open_interest": 4182.0, "volume": 470.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0061, "theta": -0.0016, "rho": 0.0008, "theo": 0.0234, "change": -0.035, "open": 0.03, "high": 0.07, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:24:11", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "NVDA261120P00460000", "bid": 237.55, "bid_size": 1.0, "ask": 247.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 249.18, "last_trade_time": "2026-08-25T11:02:53", "percent_change": 0.0, "prev_day_close": 232.025001525879}, {"option": "NVDA261218C00000500", "bid": 212.45, "bid_size": 1.0, "ask": 217.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 11198.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0007, "rho": 0.0002, "theo": 217.085, "change": -6.22, "open": 227.3, "high": 227.3, "low": 220.18, "tick": "down", "last_trade_price": 220.18, "last_trade_time": "2026-08-28T12:14:52", "percent_change": -2.74735, "prev_day_close": 226.400001525879}, {"option": "NVDA261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 792.0, "iv": 3.6756, "open_interest": 31533.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-06-24T10:30:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00001000", "bid": 211.85, "bid_size": 1.0, "ask": 221.35, "ask_size": 1.0, "iv": 4.7168, "open_interest": 42.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0003, "theo": 216.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.23, "last_trade_time": "2026-08-17T10:07:14", "percent_change": 0.0, "prev_day_close": 226.775001525879}, {"option": "NVDA261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 90.0, "iv": 3.1668, "open_interest": 5945.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-04T15:07:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00001500", "bid": 211.35, "bid_size": 1.0, "ask": 220.85, "ask_size": 1.0, "iv": 4.3153, "open_interest": 32.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0005, "theo": 216.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.23, "last_trade_time": "2026-08-17T10:07:14", "percent_change": 0.0, "prev_day_close": 226.275001525879}, {"option": "NVDA261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.3591, "open_interest": 490.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-15T09:36:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA261218C00002000", "bid": 210.85, "bid_size": 1.0, "ask": 220.35, "ask_size": 1.0, "iv": 3.9488, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0007, "theo": 215.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 210.15, "last_trade_time": "2026-06-05T10:39:58", "percent_change": 0.0, "prev_day_close": 225.75}, {"option": "NVDA261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 110.0, "iv": 2.6948, "open_interest": 3366.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-06-05T10:25:15", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00002500", "bid": 210.35, "bid_size": 1.0, "ask": 219.85, "ask_size": 1.0, "iv": 3.6759, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0008, "theo": 215.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.38, "last_trade_time": "2026-07-08T11:31:40", "percent_change": 0.0, "prev_day_close": 225.275001525879}, {"option": "NVDA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 9.0, "iv": 2.5494, "open_interest": 4768.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-04T09:42:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00003000", "bid": 209.85, "bid_size": 1.0, "ask": 219.35, "ask_size": 1.0, "iv": 3.4613, "open_interest": 20.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.001, "theo": 214.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.55, "last_trade_time": "2026-06-03T15:18:26", "percent_change": 0.0, "prev_day_close": 224.425003051758}, {"option": "NVDA261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.4327, "open_interest": 1652.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-23T10:33:21", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00003500", "bid": 209.35, "bid_size": 1.0, "ask": 218.85, "ask_size": 1.0, "iv": 3.2736, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0012, "theo": 214.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.59, "last_trade_time": "2026-06-05T15:55:50", "percent_change": 0.0, "prev_day_close": 224.25}, {"option": "NVDA261218P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 2.6898, "open_interest": 198.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-03-12T14:13:04", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00004000", "bid": 208.85, "bid_size": 1.0, "ask": 218.35, "ask_size": 1.0, "iv": 3.1132, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0014, "theo": 213.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.68, "last_trade_time": "2026-08-13T11:05:49", "percent_change": 0.0, "prev_day_close": 223.75}, {"option": "NVDA261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 20.0, "iv": 2.2522, "open_interest": 725.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:50:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00004500", "bid": 208.35, "bid_size": 1.0, "ask": 217.85, "ask_size": 1.0, "iv": 2.9755, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0016, "theo": 213.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-06-02T12:46:26", "percent_change": 0.0, "prev_day_close": 223.25}, {"option": "NVDA261218P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 2.3044, "open_interest": 1079.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2025-12-09T15:27:40", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA261218C00005000", "bid": 207.85, "bid_size": 1.0, "ask": 217.35, "ask_size": 1.0, "iv": 2.8545, "open_interest": 118.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0017, "theo": 212.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.78, "last_trade_time": "2026-07-22T13:39:34", "percent_change": 0.0, "prev_day_close": 222.5}, {"option": "NVDA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.2355, "open_interest": 2551.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-18T12:34:53", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA261218C00006000", "bid": 207.0, "bid_size": 1.0, "ask": 216.5, "ask_size": 1.0, "iv": 3.0987, "open_interest": 1001.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0021, "theo": 211.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 194.54, "last_trade_time": "2026-06-11T13:16:10", "percent_change": 0.0, "prev_day_close": 221.775001525879}, {"option": "NVDA261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 1.0, "iv": 3.0679, "open_interest": 852.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-04-20T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NVDA261218C00007000", "bid": 206.0, "bid_size": 2.0, "ask": 215.5, "ask_size": 1.0, "iv": 2.9138, "open_interest": 256.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0024, "theo": 210.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.1, "last_trade_time": "2026-06-09T09:59:18", "percent_change": 0.0, "prev_day_close": 220.775001525879}, {"option": "NVDA261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.71, "ask_size": 10.0, "iv": 2.911, "open_interest": 1077.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-01-22T14:09:50", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00008000", "bid": 205.0, "bid_size": 3.0, "ask": 214.5, "ask_size": 1.0, "iv": 2.7574, "open_interest": 27.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.004, "theo": 209.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.92, "last_trade_time": "2026-06-04T09:30:01", "percent_change": 0.0, "prev_day_close": 219.775001525879}, {"option": "NVDA261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 100.0, "iv": 1.9352, "open_interest": 891.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": -0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-13T12:05:35", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA261218C00009000", "bid": 204.0, "bid_size": 3.0, "ask": 213.5, "ask_size": 1.0, "iv": 2.6219, "open_interest": 39.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0046, "theo": 208.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.3, "last_trade_time": "2026-05-28T15:38:26", "percent_change": 0.0, "prev_day_close": 218.775001525879}, {"option": "NVDA261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 2.6352, "open_interest": 1198.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-05-01T09:50:31", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00010000", "bid": 203.0, "bid_size": 3.0, "ask": 212.4, "ask_size": 1.0, "iv": 2.409, "open_interest": 840.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0051, "theo": 207.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.3, "last_trade_time": "2026-07-29T15:57:08", "percent_change": 0.0, "prev_day_close": 217.650001525879}, {"option": "NVDA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 870.0, "iv": 1.7028, "open_interest": 12628.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": -0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:33:52", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00011000", "bid": 202.0, "bid_size": 3.0, "ask": 211.4, "ask_size": 1.0, "iv": 2.3008, "open_interest": 242.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0091, "theo": 206.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.35, "last_trade_time": "2026-06-04T10:38:32", "percent_change": 0.0, "prev_day_close": 216.724998474121}, {"option": "NVDA261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 2.4482, "open_interest": 2415.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T12:16:35", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00012000", "bid": 201.0, "bid_size": 3.0, "ask": 210.4, "ask_size": 1.0, "iv": 2.2018, "open_interest": 297.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.01, "theo": 205.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.5, "last_trade_time": "2026-07-27T13:45:26", "percent_change": 0.0, "prev_day_close": 215.775001525879}, {"option": "NVDA261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 10.0, "iv": 2.3688, "open_interest": 215.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-07-13T12:15:01", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00013000", "bid": 200.0, "bid_size": 3.0, "ask": 209.4, "ask_size": 1.0, "iv": 2.1102, "open_interest": 661.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0168, "theo": 204.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.1, "last_trade_time": "2026-04-20T10:20:36", "percent_change": 0.0, "prev_day_close": 214.800003051758}, {"option": "NVDA261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1.0, "iv": 2.0838, "open_interest": 13051.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": -0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-03-16T15:55:27", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00014000", "bid": 199.0, "bid_size": 3.0, "ask": 208.45, "ask_size": 1.0, "iv": 2.0758, "open_interest": 49.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0254, "theo": 203.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.91, "last_trade_time": "2026-08-05T12:29:36", "percent_change": 0.0, "prev_day_close": 213.825004577637}, {"option": "NVDA261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 200.0, "iv": 1.9051, "open_interest": 660.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": -0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-05-18T11:47:47", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "NVDA261218C00015000", "bid": 198.0, "bid_size": 3.0, "ask": 207.45, "ask_size": 1.0, "iv": 1.9963, "open_interest": 1049.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": 0.0378, "theo": 202.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.75, "last_trade_time": "2026-07-29T10:59:42", "percent_change": 0.0, "prev_day_close": 212.825004577637}, {"option": "NVDA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 10.0, "iv": 1.9706, "open_interest": 7670.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00016000", "bid": 197.0, "bid_size": 3.0, "ask": 206.45, "ask_size": 1.0, "iv": 1.921, "open_interest": 440.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0006, "rho": 0.0412, "theo": 201.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.5, "last_trade_time": "2026-07-29T15:58:47", "percent_change": 0.0, "prev_day_close": 211.825004577637}, {"option": "NVDA261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1.0, "iv": 1.7781, "open_interest": 621.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T11:32:00", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "NVDA261218C00017000", "bid": 196.0, "bid_size": 3.0, "ask": 205.45, "ask_size": 1.0, "iv": 1.8476, "open_interest": 325.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": 0.0437, "theo": 200.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.01, "last_trade_time": "2026-06-26T14:22:43", "percent_change": 0.0, "prev_day_close": 210.899993896484}, {"option": "NVDA261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 2.0607, "open_interest": 2815.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": -0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-06-22T09:36:21", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00018000", "bid": 195.0, "bid_size": 3.0, "ask": 204.45, "ask_size": 1.0, "iv": 1.7761, "open_interest": 264.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": 0.0463, "theo": 199.657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.55, "last_trade_time": "2026-06-26T15:44:30", "percent_change": 0.0, "prev_day_close": 209.875}, {"option": "NVDA261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 10.0, "iv": 1.9601, "open_interest": 1550.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0008, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-10T15:16:40", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00019000", "bid": 194.0, "bid_size": 3.0, "ask": 203.5, "ask_size": 1.0, "iv": 1.7655, "open_interest": 651.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0007, "rho": 0.0488, "theo": 198.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-06-26T09:33:24", "percent_change": 0.0, "prev_day_close": 208.875}, {"option": "NVDA261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 1.0, "iv": 1.9652, "open_interest": 407.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0013, "theta": -0.0008, "rho": -0.0002, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-10T15:17:18", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00020000", "bid": 193.0, "bid_size": 3.0, "ask": 202.5, "ask_size": 1.0, "iv": 1.5465, "open_interest": 16352.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": -0.0007, "rho": 0.0514, "theo": 197.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.48, "last_trade_time": "2026-08-26T11:37:42", "percent_change": 0.0, "prev_day_close": 208.175003051758}, {"option": "NVDA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.3084, "open_interest": 19301.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T11:51:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00021000", "bid": 192.0, "bid_size": 3.0, "ask": 201.5, "ask_size": 1.0, "iv": 1.6368, "open_interest": 3789.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": 0.054, "theo": 196.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.11, "last_trade_time": "2026-07-16T11:14:28", "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "NVDA261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 10.0, "iv": 1.7709, "open_interest": 752.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0003, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-04-29T12:23:31", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00022000", "bid": 191.15, "bid_size": 1.0, "ask": 200.65, "ask_size": 1.0, "iv": 1.818, "open_interest": 3697.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": 0.0566, "theo": 195.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 170.89, "last_trade_time": "2026-06-29T10:30:39", "percent_change": 0.0, "prev_day_close": 205.924995422363}, {"option": "NVDA261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 10.0, "iv": 1.7947, "open_interest": 2262.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0015, "theta": -0.0009, "rho": -0.0003, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-28T15:11:26", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00023000", "bid": 190.15, "bid_size": 1.0, "ask": 199.65, "ask_size": 1.0, "iv": 1.7681, "open_interest": 330.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": 0.0591, "theo": 194.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 187.61, "last_trade_time": "2026-08-26T10:26:30", "percent_change": 0.0, "prev_day_close": 204.949996948242}, {"option": "NVDA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.3729, "open_interest": 872.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": -0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-05-20T14:21:17", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVDA261218C00024000", "bid": 189.05, "bid_size": 1.0, "ask": 198.55, "ask_size": 1.0, "iv": 1.5719, "open_interest": 663.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": 0.0617, "theo": 193.7311, "change": -7.96, "open": 195.99, "high": 195.99, "low": 195.99, "tick": "up", "last_trade_price": 195.99, "last_trade_time": "2026-08-28T15:50:46", "percent_change": -3.90292, "prev_day_close": 203.949996948242}, {"option": "NVDA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 141.0, "iv": 1.4933, "open_interest": 815.0, "volume": 11.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.001, "rho": -0.0003, "theo": 0.019, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:38:17", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00025000", "bid": 188.05, "bid_size": 1.0, "ask": 197.55, "ask_size": 1.0, "iv": 1.5173, "open_interest": 1310.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": 0.0642, "theo": 192.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.47, "last_trade_time": "2026-08-12T14:26:57", "percent_change": 0.0, "prev_day_close": 202.949996948242}, {"option": "NVDA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 23.0, "iv": 1.3474, "open_interest": 30133.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": -0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T11:18:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00026000", "bid": 187.2, "bid_size": 1.0, "ask": 196.7, "ask_size": 1.0, "iv": 1.6826, "open_interest": 673.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": -0.0009, "rho": 0.0668, "theo": 191.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 186.0, "last_trade_time": "2026-08-26T09:55:28", "percent_change": 0.0, "prev_day_close": 202.149993896484}, {"option": "NVDA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 156.0, "iv": 1.4381, "open_interest": 1294.0, "volume": 49.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.001, "rho": -0.0003, "theo": 0.0208, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T11:38:28", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00027000", "bid": 186.2, "bid_size": 1.0, "ask": 195.7, "ask_size": 1.0, "iv": 1.6399, "open_interest": 1038.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": -0.001, "rho": 0.0694, "theo": 190.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-08-26T14:50:04", "percent_change": 0.0, "prev_day_close": 201.025001525879}, {"option": "NVDA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.3865, "open_interest": 1304.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0011, "rho": -0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T13:55:22", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00028000", "bid": 185.1, "bid_size": 1.0, "ask": 194.6, "ask_size": 1.0, "iv": 1.465, "open_interest": 536.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0018, "theta": -0.001, "rho": 0.0719, "theo": 189.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 200.0, "last_trade_time": "2026-08-27T14:02:52", "percent_change": 0.0, "prev_day_close": 200.099998474121}, {"option": "NVDA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.3621, "open_interest": 4781.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0011, "rho": -0.0004, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:55:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00029000", "bid": 184.1, "bid_size": 1.0, "ask": 193.6, "ask_size": 1.0, "iv": 1.4172, "open_interest": 601.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": -0.001, "rho": 0.0745, "theo": 188.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.5, "last_trade_time": "2026-08-24T15:45:12", "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "NVDA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 38.0, "iv": 1.3634, "open_interest": 782.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0022, "theta": -0.0012, "rho": -0.0004, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:53:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00030000", "bid": 183.1, "bid_size": 1.0, "ask": 192.6, "ask_size": 1.0, "iv": 1.3691, "open_interest": 1896.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.002, "theta": -0.0011, "rho": 0.077, "theo": 187.8061, "change": -10.55, "open": 187.5, "high": 187.5, "low": 187.5, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2026-08-28T13:29:51", "percent_change": -5.32694, "prev_day_close": 198.049995422363}, {"option": "NVDA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.3159, "open_interest": 4925.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0012, "rho": -0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:55:20", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00031000", "bid": 182.25, "bid_size": 1.0, "ask": 191.75, "ask_size": 1.0, "iv": 1.5314, "open_interest": 979.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": -0.0011, "rho": 0.0796, "theo": 186.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.69, "last_trade_time": "2026-07-17T09:33:57", "percent_change": 0.0, "prev_day_close": 197.025001525879}, {"option": "NVDA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 35.0, "iv": 1.3288, "open_interest": 1181.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:53:26", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00032000", "bid": 181.25, "bid_size": 1.0, "ask": 190.75, "ask_size": 1.0, "iv": 1.495, "open_interest": 2463.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": -0.0012, "rho": 0.0822, "theo": 185.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.52, "last_trade_time": "2026-08-21T09:30:07", "percent_change": 0.0, "prev_day_close": 196.050003051758}, {"option": "NVDA261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 11.0, "iv": 1.3071, "open_interest": 2320.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0013, "rho": -0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T15:51:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00033000", "bid": 180.15, "bid_size": 1.0, "ask": 189.65, "ask_size": 1.0, "iv": 1.3312, "open_interest": 342.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0024, "theta": -0.0012, "rho": 0.0847, "theo": 184.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.07, "last_trade_time": "2026-07-14T11:12:13", "percent_change": 0.0, "prev_day_close": 195.050003051758}, {"option": "NVDA261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.1737, "open_interest": 2729.0, "volume": 3.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0027, "theta": -0.0013, "rho": -0.0005, "theo": 0.0277, "change": 0.045, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:29:27", "percent_change": 900.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA261218C00034000", "bid": 179.3, "bid_size": 1.0, "ask": 188.8, "ask_size": 1.0, "iv": 1.4706, "open_interest": 361.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0026, "theta": -0.0012, "rho": 0.0874, "theo": 183.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.0, "last_trade_time": "2026-08-05T09:37:28", "percent_change": 0.0, "prev_day_close": 194.050003051758}, {"option": "NVDA261218P00034000", "bid": 0.01, "bid_size": 25.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.1328, "open_interest": 1889.0, "volume": 4.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0028, "theta": -0.0014, "rho": -0.0005, "theo": 0.0288, "change": 0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T12:01:55", "percent_change": 366.667, "prev_day_close": 0.0149999996647239}, {"option": "NVDA261218C00035000", "bid": 178.15, "bid_size": 1.0, "ask": 187.65, "ask_size": 1.0, "iv": 1.2442, "open_interest": 2220.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": -0.0013, "rho": 0.0899, "theo": 182.8691, "change": -10.9, "open": 190.19, "high": 190.19, "low": 182.2, "tick": "no_change", "last_trade_price": 182.2, "last_trade_time": "2026-08-28T14:55:02", "percent_change": -5.64474, "prev_day_close": 193.099998474121}, {"option": "NVDA261218P00035000", "bid": 0.01, "bid_size": 3.0, "ask": 0.1, "ask_size": 132.0, "iv": 1.2251, "open_interest": 2618.0, "volume": 5.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.003, "theta": -0.0014, "rho": -0.0005, "theo": 0.0299, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T15:33:58", "percent_change": -9.09091, "prev_day_close": 0.0550000006332994}, {"option": "NVDA261218C00036000", "bid": 177.3, "bid_size": 1.0, "ask": 186.8, "ask_size": 1.0, "iv": 1.4049, "open_interest": 268.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0028, "theta": -0.0014, "rho": 0.0925, "theo": 181.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.62, "last_trade_time": "2026-08-21T10:12:33", "percent_change": 0.0, "prev_day_close": 192.099998474121}, {"option": "NVDA261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 80.0, "iv": 1.227, "open_interest": 481.0, "volume": 17.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0015, "rho": -0.0006, "theo": 0.0311, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:46:06", "percent_change": -6.66667, "prev_day_close": 0.0750000001862645}, {"option": "NVDA261218C00037000", "bid": 176.2, "bid_size": 1.0, "ask": 185.7, "ask_size": 1.0, "iv": 1.2556, "open_interest": 336.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0029, "theta": -0.0014, "rho": 0.095, "theo": 180.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.33, "last_trade_time": "2026-04-30T14:17:16", "percent_change": 0.0, "prev_day_close": 191.099998474121}, {"option": "NVDA261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 73.0, "iv": 1.2084, "open_interest": 643.0, "volume": 12.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0032, "theta": -0.0015, "rho": -0.0006, "theo": 0.0323, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T15:06:08", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "NVDA261218C00038000", "bid": 175.2, "bid_size": 1.0, "ask": 184.7, "ask_size": 1.0, "iv": 1.2168, "open_interest": 948.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0031, "theta": -0.0014, "rho": 0.0976, "theo": 179.9074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.01, "last_trade_time": "2026-08-17T15:55:07", "percent_change": 0.0, "prev_day_close": 190.099998474121}, {"option": "NVDA261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 143.0, "iv": 1.1904, "open_interest": 981.0, "volume": 14.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0034, "theta": -0.0016, "rho": -0.0006, "theo": 0.0335, "change": -0.005, "open": 0.12, "high": 0.12, "low": 0.03, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:33:33", "percent_change": -6.66667, "prev_day_close": 0.0750000001862645}, {"option": "NVDA261218C00039000", "bid": 174.2, "bid_size": 1.0, "ask": 183.7, "ask_size": 1.0, "iv": 1.1771, "open_interest": 1272.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0032, "theta": -0.0015, "rho": 0.1001, "theo": 178.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 186.87, "last_trade_time": "2026-08-13T15:59:55", "percent_change": 0.0, "prev_day_close": 189.149993896484}, {"option": "NVDA261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 28.0, "iv": 1.1422, "open_interest": 458.0, "volume": 1.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0035, "theta": -0.0016, "rho": -0.0006, "theo": 0.0347, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T09:44:32", "percent_change": 60.0, "prev_day_close": 0.0500000016763806}, {"option": "NVDA261218C00040000", "bid": 173.4, "bid_size": 1.0, "ask": 182.9, "ask_size": 1.0, "iv": 1.3638, "open_interest": 1787.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0033, "theta": -0.0016, "rho": 0.1027, "theo": 177.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.91, "last_trade_time": "2026-08-27T09:56:41", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "NVDA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 54.0, "iv": 1.0724, "open_interest": 7357.0, "volume": 4.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0036, "theta": -0.0017, "rho": -0.0007, "theo": 0.036, "change": -0.01, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:55:21", "percent_change": -20.0, "prev_day_close": 0.0500000016763806}, {"option": "NVDA261218C00041000", "bid": 172.25, "bid_size": 1.0, "ask": 181.75, "ask_size": 1.0, "iv": 1.1876, "open_interest": 877.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0034, "theta": -0.0016, "rho": 0.1052, "theo": 176.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.55, "last_trade_time": "2026-08-26T10:57:15", "percent_change": 0.0, "prev_day_close": 187.150001525879}, {"option": "NVDA261218P00041000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 10.0, "iv": 1.1392, "open_interest": 1313.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0038, "theta": -0.0017, "rho": -0.0007, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T12:02:38", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "NVDA261218C00042000", "bid": 171.25, "bid_size": 1.0, "ask": 180.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1155.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0035, "theta": -0.0016, "rho": 0.1078, "theo": 175.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.19, "last_trade_time": "2026-07-29T10:26:27", "percent_change": 0.0, "prev_day_close": 186.150001525879}, {"option": "NVDA261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 10.0, "iv": 1.1041, "open_interest": 606.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.004, "theta": -0.0018, "rho": -0.0007, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T15:15:37", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "NVDA261218C00043000", "bid": 170.4, "bid_size": 1.0, "ask": 179.9, "ask_size": 1.0, "iv": 1.2804, "open_interest": 796.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0037, "theta": -0.0017, "rho": 0.1103, "theo": 174.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.56, "last_trade_time": "2026-07-10T11:55:24", "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "NVDA261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 103.0, "iv": 1.1157, "open_interest": 849.0, "volume": 9.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0041, "theta": -0.0018, "rho": -0.0008, "theo": 0.0401, "change": 0.025, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:46:25", "percent_change": 55.5556, "prev_day_close": 0.0449999989941716}, {"option": "NVDA261218C00044000", "bid": 169.3, "bid_size": 1.0, "ask": 178.8, "ask_size": 1.0, "iv": 1.1573, "open_interest": 681.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0038, "theta": -0.0018, "rho": 0.1129, "theo": 173.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.5, "last_trade_time": "2026-08-27T14:29:12", "percent_change": 0.0, "prev_day_close": 184.324996948242}, {"option": "NVDA261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 143.0, "iv": 1.0918, "open_interest": 1532.0, "volume": 21.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0043, "theta": -0.0019, "rho": -0.0008, "theo": 0.0415, "change": -0.01, "open": 0.08, "high": 0.08, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:33:08", "percent_change": -12.5, "prev_day_close": 0.0800000028684735}, {"option": "NVDA261218C00045000", "bid": 168.3, "bid_size": 1.0, "ask": 177.8, "ask_size": 1.0, "iv": 1.1264, "open_interest": 602.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.004, "theta": -0.0018, "rho": 0.1154, "theo": 172.9977, "change": -6.85, "open": 176.5, "high": 176.5, "low": 176.5, "tick": "down", "last_trade_price": 176.5, "last_trade_time": "2026-08-28T11:58:01", "percent_change": -3.73602, "prev_day_close": 183.349998474121}, {"option": "NVDA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 16.0, "iv": 1.0133, "open_interest": 12967.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0045, "theta": -0.002, "rho": -0.0008, "theo": 0.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T10:34:36", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NVDA261218C00046000", "bid": 167.3, "bid_size": 1.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 910.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0043, "theta": -0.0019, "rho": 0.118, "theo": 172.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.0, "last_trade_time": "2026-08-21T11:39:22", "percent_change": 0.0, "prev_day_close": 182.199996948242}, {"option": "NVDA261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 126.0, "iv": 1.0702, "open_interest": 1856.0, "volume": 7.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0046, "theta": -0.002, "rho": -0.0009, "theo": 0.0444, "change": -0.01, "open": 0.08, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:46:39", "percent_change": -12.5, "prev_day_close": 0.0800000028684735}, {"option": "NVDA261218C00047000", "bid": 166.3, "bid_size": 1.0, "ask": 175.8, "ask_size": 1.0, "iv": 1.062, "open_interest": 301.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0046, "theta": -0.0019, "rho": 0.1207, "theo": 171.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.75, "last_trade_time": "2026-08-27T10:28:18", "percent_change": 0.0, "prev_day_close": 181.224998474121}, {"option": "NVDA261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 1.0634, "open_interest": 2738.0, "volume": 25.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0048, "theta": -0.0021, "rho": -0.0009, "theo": 0.0459, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:32:45", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "NVDA261218C00048000", "bid": 165.35, "bid_size": 1.0, "ask": 174.85, "ask_size": 1.0, "iv": 1.099, "open_interest": 580.0, "volume": 20.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0047, "theta": -0.002, "rho": 0.1233, "theo": 170.037, "change": -7.75, "open": 172.5, "high": 172.5, "low": 172.5, "tick": "down", "last_trade_price": 172.5, "last_trade_time": "2026-08-28T13:40:00", "percent_change": -4.29958, "prev_day_close": 180.25}, {"option": "NVDA261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 17.0, "iv": 1.0491, "open_interest": 1580.0, "volume": 16.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.005, "theta": -0.0021, "rho": -0.0009, "theo": 0.0475, "change": 0.0, "open": 0.08, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:43:25", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "NVDA261218C00049000", "bid": 164.35, "bid_size": 1.0, "ask": 173.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 2621.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0049, "theta": -0.002, "rho": 0.1258, "theo": 169.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.7, "last_trade_time": "2026-08-26T10:57:15", "percent_change": 0.0, "prev_day_close": 179.224998474121}, {"option": "NVDA261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 1.0352, "open_interest": 1910.0, "volume": 7.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0052, "theta": -0.0022, "rho": -0.001, "theo": 0.0491, "change": 0.0, "open": 0.1, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:43:57", "percent_change": -3.58559e-06, "prev_day_close": 0.0800000028684735}, {"option": "NVDA261218C00050000", "bid": 164.35, "bid_size": 8.0, "ask": 172.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 6086.0, "volume": 2.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0051, "theta": -0.0021, "rho": 0.1284, "theo": 168.0636, "change": -8.82, "open": 169.58, "high": 169.58, "low": 169.58, "tick": "down", "last_trade_price": 169.58, "last_trade_time": "2026-08-28T14:01:43", "percent_change": -4.94395, "prev_day_close": 178.400001525879}, {"option": "NVDA261218P00050000", "bid": 0.02, "bid_size": 2.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.9701, "open_interest": 12863.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0054, "theta": -0.0022, "rho": -0.001, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T15:55:22", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "NVDA261218C00051000", "bid": 162.35, "bid_size": 1.0, "ask": 171.85, "ask_size": 1.0, "iv": 1.0117, "open_interest": 1792.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0053, "theta": -0.0022, "rho": 0.1309, "theo": 167.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.43, "last_trade_time": "2026-08-27T09:41:56", "percent_change": 0.0, "prev_day_close": 177.150001525879}, {"option": "NVDA261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 112.0, "iv": 1.0082, "open_interest": 1983.0, "volume": 7.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0056, "theta": -0.0023, "rho": -0.0011, "theo": 0.0525, "change": 0.025, "open": 0.12, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:44:13", "percent_change": 45.4545, "prev_day_close": 0.0550000006332994}, {"option": "NVDA261218C00052000", "bid": 161.5, "bid_size": 1.0, "ask": 171.0, "ask_size": 3.0, "iv": 1.1295, "open_interest": 1048.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0055, "theta": -0.0022, "rho": 0.1335, "theo": 166.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.25, "last_trade_time": "2026-08-27T13:52:27", "percent_change": 0.0, "prev_day_close": 176.349998474121}, {"option": "NVDA261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 38.0, "iv": 0.9951, "open_interest": 1453.0, "volume": 13.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0059, "theta": -0.0024, "rho": -0.0011, "theo": 0.0543, "change": -0.005, "open": 0.1, "high": 0.11, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:44:57", "percent_change": -5.88235, "prev_day_close": 0.084999998100102}, {"option": "NVDA261218C00053000", "bid": 160.4, "bid_size": 1.0, "ask": 169.9, "ask_size": 1.0, "iv": 1.0192, "open_interest": 1041.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0056, "theta": -0.0023, "rho": 0.136, "theo": 165.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-08-13T10:52:16", "percent_change": 0.0, "prev_day_close": 175.275001525879}, {"option": "NVDA261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 121.0, "iv": 0.989, "open_interest": 701.0, "volume": 14.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0061, "theta": -0.0024, "rho": -0.0012, "theo": 0.0561, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:45:25", "percent_change": 33.3333, "prev_day_close": 0.0600000005215406}, {"option": "NVDA261218C00054000", "bid": 159.4, "bid_size": 1.0, "ask": 168.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 559.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0, "vega": 0.0058, "theta": -0.0024, "rho": 0.1385, "theo": 164.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.5, "last_trade_time": "2026-08-27T10:18:08", "percent_change": 0.0, "prev_day_close": 174.349998474121}, {"option": "NVDA261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 14.0, "iv": 0.9829, "open_interest": 1868.0, "volume": 8.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0063, "theta": -0.0025, "rho": -0.0012, "theo": 0.0579, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T15:45:52", "percent_change": -5.88235, "prev_day_close": 0.084999998100102}, {"option": "NVDA261218C00055000", "bid": 158.4, "bid_size": 1.0, "ask": 167.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2614.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.006, "theta": -0.0024, "rho": 0.1411, "theo": 163.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.03, "last_trade_time": "2026-08-24T11:07:20", "percent_change": 0.0, "prev_day_close": 173.274993896484}, {"option": "NVDA261218P00055000", "bid": 0.01, "bid_size": 40.0, "ask": 0.08, "ask_size": 27.0, "iv": 0.9185, "open_interest": 8445.0, "volume": 2.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0066, "theta": -0.0026, "rho": -0.0012, "theo": 0.0598, "change": -0.045, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:37:17", "percent_change": -60.0, "prev_day_close": 0.0750000001862645}, {"option": "NVDA261218C00056000", "bid": 157.45, "bid_size": 1.0, "ask": 166.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 937.0, "volume": 2.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0062, "theta": -0.0025, "rho": 0.1436, "theo": 162.144, "change": -3.89, "open": 168.31, "high": 168.31, "low": 168.31, "tick": "up", "last_trade_price": 168.31, "last_trade_time": "2026-08-28T11:30:29", "percent_change": -2.259, "prev_day_close": 172.199996948242}, {"option": "NVDA261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.8497, "open_interest": 1914.0, "volume": 43.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0068, "theta": -0.0026, "rho": -0.0013, "theo": 0.0618, "change": -0.02, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T14:33:59", "percent_change": -33.3333, "prev_day_close": 0.0599999995902181}, {"option": "NVDA261218C00057000", "bid": 156.45, "bid_size": 1.0, "ask": 165.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 733.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0065, "theta": -0.0026, "rho": 0.1461, "theo": 161.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.1, "last_trade_time": "2026-08-10T11:25:58", "percent_change": 0.0, "prev_day_close": 171.324996948242}, {"option": "NVDA261218P00057000", "bid": 0.02, "bid_size": 62.0, "ask": 0.09, "ask_size": 88.0, "iv": 0.9042, "open_interest": 5473.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.007, "theta": -0.0027, "rho": -0.0013, "theo": 0.0638, "change": 0.005, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T12:03:25", "percent_change": 5.26316, "prev_day_close": 0.0950000006705522}, {"option": "NVDA261218C00058000", "bid": 155.45, "bid_size": 1.0, "ask": 164.95, "ask_size": 1.0, "iv": 0.9468, "open_interest": 701.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0068, "theta": -0.0027, "rho": 0.1487, "theo": 160.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.6, "last_trade_time": "2026-07-16T15:53:58", "percent_change": 0.0, "prev_day_close": 170.349998474121}, {"option": "NVDA261218P00058000", "bid": 0.01, "bid_size": 146.0, "ask": 0.09, "ask_size": 14.0, "iv": 0.8844, "open_interest": 5111.0, "volume": 4.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0073, "theta": -0.0028, "rho": -0.0014, "theo": 0.0659, "change": -0.005, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T11:48:46", "percent_change": -5.26316, "prev_day_close": 0.0950000006705522}, {"option": "NVDA261218C00059000", "bid": 154.7, "bid_size": 8.0, "ask": 163.05, "ask_size": 4.0, "iv": 0.8332, "open_interest": 7475.0, "volume": 950.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0072, "theta": -0.0027, "rho": 0.1512, "theo": 159.1849, "change": -4.35, "open": 165.3, "high": 165.35, "low": 165.15, "tick": "no_change", "last_trade_price": 165.2, "last_trade_time": "2026-08-28T11:38:17", "percent_change": -2.56562, "prev_day_close": 169.550003051758}, {"option": "NVDA261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 75.0, "iv": 0.9225, "open_interest": 426.0, "volume": 8.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0029, "rho": -0.0014, "theo": 0.068, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:32:17", "percent_change": -8.69234e-07, "prev_day_close": 0.090000000782311}, {"option": "NVDA261218C00060000", "bid": 153.6, "bid_size": 1.0, "ask": 163.0, "ask_size": 3.0, "iv": 0.991, "open_interest": 3606.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0075, "theta": -0.0028, "rho": 0.1541, "theo": 158.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.83, "last_trade_time": "2026-08-27T15:24:07", "percent_change": 0.0, "prev_day_close": 168.425003051758}, {"option": "NVDA261218P00060000", "bid": 0.01, "bid_size": 75.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.8626, "open_interest": 13540.0, "volume": 17.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0029, "rho": -0.0015, "theo": 0.0702, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T13:22:28", "percent_change": -47.8261, "prev_day_close": 0.115000003948808}, {"option": "NVDA261218C00061000", "bid": 152.5, "bid_size": 1.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.9276, "open_interest": 568.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0078, "theta": -0.0029, "rho": 0.1567, "theo": 157.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 167.96, "last_trade_time": "2026-08-27T13:07:28", "percent_change": 0.0, "prev_day_close": 167.425003051758}, {"option": "NVDA261218P00061000", "bid": 0.01, "bid_size": 10.0, "ask": 0.17, "ask_size": 83.0, "iv": 0.9057, "open_interest": 1975.0, "volume": 5.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0081, "theta": -0.003, "rho": -0.0016, "theo": 0.0724, "change": 0.065, "open": 0.14, "high": 0.16, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T13:57:22", "percent_change": 68.421, "prev_day_close": 0.09500000346452}, {"option": "NVDA261218C00062000", "bid": 151.65, "bid_size": 1.0, "ask": 161.0, "ask_size": 3.0, "iv": 0.9288, "open_interest": 977.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.008, "theta": -0.003, "rho": 0.1592, "theo": 156.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.55, "last_trade_time": "2026-07-06T11:44:10", "percent_change": 0.0, "prev_day_close": 166.375}, {"option": "NVDA261218P00062000", "bid": 0.01, "bid_size": 10.0, "ask": 0.18, "ask_size": 109.0, "iv": 0.9, "open_interest": 1226.0, "volume": 7.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0031, "rho": -0.0016, "theo": 0.0747, "change": 0.035, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:38:37", "percent_change": 36.8421, "prev_day_close": 0.09500000346452}, {"option": "NVDA261218C00063000", "bid": 150.5, "bid_size": 1.0, "ask": 160.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2169.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0083, "theta": -0.0031, "rho": 0.1617, "theo": 155.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.79, "last_trade_time": "2026-08-12T13:30:25", "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "NVDA261218P00063000", "bid": 0.01, "bid_size": 10.0, "ask": 0.18, "ask_size": 78.0, "iv": 0.889, "open_interest": 664.0, "volume": 9.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0032, "rho": -0.0017, "theo": 0.0771, "change": 0.035, "open": 0.13, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:38:48", "percent_change": 36.8421, "prev_day_close": 0.09500000346452}, {"option": "NVDA261218C00064000", "bid": 149.55, "bid_size": 1.0, "ask": 159.0, "ask_size": 3.0, "iv": 0.884, "open_interest": 1055.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0086, "theta": -0.0031, "rho": 0.1642, "theo": 154.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.87, "last_trade_time": "2026-08-27T15:24:07", "percent_change": 0.0, "prev_day_close": 164.575004577637}, {"option": "NVDA261218P00064000", "bid": 0.01, "bid_size": 10.0, "ask": 0.18, "ask_size": 90.0, "iv": 0.8782, "open_interest": 1741.0, "volume": 14.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0089, "theta": -0.0033, "rho": -0.0017, "theo": 0.0795, "change": 0.03, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T13:39:06", "percent_change": 30.0, "prev_day_close": 0.0999999986961484}, {"option": "NVDA261218C00065000", "bid": 148.55, "bid_size": 1.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.8608, "open_interest": 2146.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0088, "theta": -0.0032, "rho": 0.1668, "theo": 153.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.0, "last_trade_time": "2026-08-27T12:27:25", "percent_change": 0.0, "prev_day_close": 163.474998474121}, {"option": "NVDA261218P00065000", "bid": 0.03, "bid_size": 10.0, "ask": 0.11, "ask_size": 13.0, "iv": 0.8395, "open_interest": 15681.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0033, "rho": -0.0018, "theo": 0.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-27T14:16:06", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "NVDA261218C00066000", "bid": 147.65, "bid_size": 1.0, "ask": 156.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 869.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0091, "theta": -0.0033, "rho": 0.1693, "theo": 152.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-07-07T11:17:37", "percent_change": 0.0, "prev_day_close": 162.325004577637}, {"option": "NVDA261218P00066000", "bid": 0.01, "bid_size": 10.0, "ask": 0.19, "ask_size": 38.0, "iv": 0.8621, "open_interest": 460.0, "volume": 4.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0096, "theta": -0.0034, "rho": -0.0019, "theo": 0.0846, "change": 0.05, "open": 0.12, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:36:17", "percent_change": 50.0, "prev_day_close": 0.0999999986961484}, {"option": "NVDA261218C00067000", "bid": 146.7, "bid_size": 1.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.8869, "open_interest": 757.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0094, "theta": -0.0034, "rho": 0.1718, "theo": 151.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-08-18T13:27:15", "percent_change": 0.0, "prev_day_close": 161.425003051758}, {"option": "NVDA261218P00067000", "bid": 0.05, "bid_size": 2.0, "ask": 0.19, "ask_size": 54.0, "iv": 0.8695, "open_interest": 1222.0, "volume": 5.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0035, "rho": -0.0019, "theo": 0.0873, "change": -0.04, "open": 0.17, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T11:27:18", "percent_change": -33.3333, "prev_day_close": 0.119999999180436}, {"option": "NVDA261218C00068000", "bid": 145.6, "bid_size": 1.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.8188, "open_interest": 1357.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0097, "theta": -0.0035, "rho": 0.1743, "theo": 150.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.5, "last_trade_time": "2026-06-26T11:14:44", "percent_change": 0.0, "prev_day_close": 160.650001525879}, {"option": "NVDA261218P00068000", "bid": 0.02, "bid_size": 124.0, "ask": 0.19, "ask_size": 187.0, "iv": 0.8462, "open_interest": 4392.0, "volume": 6.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0102, "theta": -0.0036, "rho": -0.002, "theo": 0.09, "change": 0.015, "open": 0.13, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T13:40:31", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "NVDA261218C00069000", "bid": 144.85, "bid_size": 9.0, "ask": 153.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 5030.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.01, "theta": -0.0036, "rho": 0.1768, "theo": 149.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.73, "last_trade_time": "2026-07-07T10:17:47", "percent_change": 0.0, "prev_day_close": 159.825004577637}, {"option": "NVDA261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 274.0, "iv": 0.8782, "open_interest": 1539.0, "volume": 6.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0106, "theta": -0.0037, "rho": -0.0021, "theo": 0.0928, "change": 0.03, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T12:37:41", "percent_change": 27.2727, "prev_day_close": 0.110000001266599}, {"option": "NVDA261218C00070000", "bid": 144.25, "bid_size": 12.0, "ask": 152.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 4211.0, "volume": 1.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0037, "rho": 0.1794, "theo": 148.3403, "change": 0.075, "open": 158.5, "high": 158.5, "low": 158.5, "tick": "up", "last_trade_price": 158.5, "last_trade_time": "2026-08-28T09:36:34", "percent_change": 0.0473391, "prev_day_close": 158.425003051758}, {"option": "NVDA261218P00070000", "bid": 0.05, "bid_size": 89.0, "ask": 0.11, "ask_size": 2127.0, "iv": 0.8018, "open_interest": 9875.0, "volume": 7.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.011, "theta": -0.0038, "rho": -0.0022, "theo": 0.0957, "change": -0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:57:43", "percent_change": -5.88235, "prev_day_close": 0.0849999990314245}, {"option": "NVDA261218C00071000", "bid": 142.65, "bid_size": 1.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.7778, "open_interest": 1511.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0108, "theta": -0.0038, "rho": 0.1819, "theo": 147.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.34, "last_trade_time": "2026-08-27T15:57:27", "percent_change": 0.0, "prev_day_close": 157.474998474121}, {"option": "NVDA261218P00071000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.8328, "open_interest": 2697.0, "volume": 5.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0039, "rho": -0.0022, "theo": 0.0986, "change": -0.01, "open": 0.15, "high": 0.16, "low": 0.07, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T15:32:01", "percent_change": -7.69231, "prev_day_close": 0.129999997094274}, {"option": "NVDA261218C00072000", "bid": 141.65, "bid_size": 1.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.753, "open_interest": 678.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0114, "theta": -0.0039, "rho": 0.1844, "theo": 146.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.25, "last_trade_time": "2026-08-21T09:57:05", "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "NVDA261218P00072000", "bid": 0.05, "bid_size": 66.0, "ask": 0.13, "ask_size": 80.0, "iv": 0.793, "open_interest": 14403.0, "volume": 3.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0117, "theta": -0.004, "rho": -0.0023, "theo": 0.1017, "change": 0.03, "open": 0.12, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T12:18:09", "percent_change": 23.0769, "prev_day_close": 0.129999997094274}, {"option": "NVDA261218C00073000", "bid": 140.65, "bid_size": 1.0, "ask": 150.0, "ask_size": 3.0, "iv": 0.7255, "open_interest": 781.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0118, "theta": -0.004, "rho": 0.1876, "theo": 145.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.6, "last_trade_time": "2026-06-03T14:54:22", "percent_change": 0.0, "prev_day_close": 155.625}, {"option": "NVDA261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 37.0, "iv": 0.797, "open_interest": 613.0, "volume": 9.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0121, "theta": -0.0041, "rho": -0.0024, "theo": 0.1049, "change": -0.035, "open": 0.06, "high": 0.14, "low": 0.06, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:42:55", "percent_change": -30.4348, "prev_day_close": 0.114999996498227}, {"option": "NVDA261218C00074000", "bid": 139.7, "bid_size": 1.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.7376, "open_interest": 4184.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0041, "rho": 0.19, "theo": 144.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.72, "last_trade_time": "2026-08-26T12:29:01", "percent_change": 0.0, "prev_day_close": 154.699996948242}, {"option": "NVDA261218P00074000", "bid": 0.01, "bid_size": 10.0, "ask": 0.21, "ask_size": 57.0, "iv": 0.792, "open_interest": 991.0, "volume": 6.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0125, "theta": -0.0042, "rho": -0.0025, "theo": 0.1081, "change": 0.025, "open": 0.06, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T12:16:51", "percent_change": 20.0, "prev_day_close": 0.124999999068677}, {"option": "NVDA261218C00075000", "bid": 139.7, "bid_size": 8.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.7714, "open_interest": 10362.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0126, "theta": -0.0042, "rho": 0.1926, "theo": 143.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-08-27T14:00:58", "percent_change": 0.0, "prev_day_close": 153.599998474121}, {"option": "NVDA261218P00075000", "bid": 0.06, "bid_size": 208.0, "ask": 0.14, "ask_size": 400.0, "iv": 0.7744, "open_interest": 18518.0, "volume": 8.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0129, "theta": -0.0043, "rho": -0.0026, "theo": 0.1114, "change": -0.05, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T15:27:04", "percent_change": -35.7143, "prev_day_close": 0.139999998733401}, {"option": "NVDA261218C00076000", "bid": 137.7, "bid_size": 1.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.6815, "open_interest": 346.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.013, "theta": -0.0043, "rho": 0.1951, "theo": 142.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.75, "last_trade_time": "2026-08-20T09:58:51", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "NVDA261218P00076000", "bid": 0.01, "bid_size": 48.0, "ask": 0.22, "ask_size": 347.0, "iv": 0.7775, "open_interest": 2330.0, "volume": 5.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0133, "theta": -0.0044, "rho": -0.0027, "theo": 0.1149, "change": -0.05, "open": 0.06, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T13:41:23", "percent_change": -38.4615, "prev_day_close": 0.129999998956919}, {"option": "NVDA261218C00077000", "bid": 136.75, "bid_size": 1.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.6972, "open_interest": 1650.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0134, "theta": -0.0044, "rho": 0.1976, "theo": 141.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.12, "last_trade_time": "2026-06-29T14:53:05", "percent_change": 0.0, "prev_day_close": 151.650001525879}, {"option": "NVDA261218P00077000", "bid": 0.01, "bid_size": 59.0, "ask": 0.22, "ask_size": 218.0, "iv": 0.7684, "open_interest": 2003.0, "volume": 10.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0045, "rho": -0.0028, "theo": 0.1184, "change": -0.04, "open": 0.06, "high": 0.17, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-08-28T13:43:24", "percent_change": -30.7692, "prev_day_close": 0.130000001750886}, {"option": "NVDA261218C00078000", "bid": 135.75, "bid_size": 1.0, "ask": 145.0, "ask_size": 3.0, "iv": 0.6688, "open_interest": 890.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0045, "rho": 0.2001, "theo": 140.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.88, "last_trade_time": "2026-08-27T14:33:44", "percent_change": 0.0, "prev_day_close": 150.775001525879}, {"option": "NVDA261218P00078000", "bid": 0.01, "bid_size": 190.0, "ask": 0.22, "ask_size": 480.0, "iv": 0.7595, "open_interest": 2098.0, "volume": 7.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0046, "rho": -0.0028, "theo": 0.122, "change": 0.025, "open": 0.17, "high": 0.18, "low": 0.09, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T12:22:14", "percent_change": 16.129, "prev_day_close": 0.15500000026077}, {"option": "NVDA261218C00079000", "bid": 135.5, "bid_size": 5.0, "ask": 143.4, "ask_size": 13.0, "iv": 0.7146, "open_interest": 1537.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0142, "theta": -0.0046, "rho": 0.2026, "theo": 139.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.93, "last_trade_time": "2026-08-27T14:59:16", "percent_change": 0.0, "prev_day_close": 149.324996948242}, {"option": "NVDA261218P00079000", "bid": 0.02, "bid_size": 49.0, "ask": 0.23, "ask_size": 226.0, "iv": 0.7578, "open_interest": 824.0, "volume": 3.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0047, "rho": -0.003, "theo": 0.1258, "change": -0.065, "open": 0.08, "high": 0.11, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T12:30:05", "percent_change": -37.1429, "prev_day_close": 0.175000000745058}, {"option": "NVDA261218C00080000", "bid": 134.5, "bid_size": 13.0, "ask": 142.35, "ask_size": 36.0, "iv": 0.7196, "open_interest": 14186.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0001, "vega": 0.0147, "theta": -0.0047, "rho": 0.2051, "theo": 138.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.0, "last_trade_time": "2026-08-27T12:35:44", "percent_change": 0.0, "prev_day_close": 148.700004577637}, {"option": "NVDA261218P00080000", "bid": 0.08, "bid_size": 166.0, "ask": 0.16, "ask_size": 270.0, "iv": 0.7456, "open_interest": 13706.0, "volume": 29.0, "delta": -0.0042, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0048, "rho": -0.0031, "theo": 0.1296, "change": -0.03, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T14:31:28", "percent_change": -20.0, "prev_day_close": 0.150000002235174}, {"option": "NVDA261218C00081000", "bid": 132.8, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.6241, "open_interest": 1942.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0151, "theta": -0.0048, "rho": 0.2076, "theo": 137.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.75, "last_trade_time": "2026-08-27T09:44:08", "percent_change": 0.0, "prev_day_close": 147.375}, {"option": "NVDA261218P00081000", "bid": 0.05, "bid_size": 273.0, "ask": 0.24, "ask_size": 441.0, "iv": 0.7535, "open_interest": 1881.0, "volume": 3.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0156, "theta": -0.005, "rho": -0.0032, "theo": 0.1336, "change": 0.015, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T15:31:31", "percent_change": 12.0, "prev_day_close": 0.125000001862645}, {"option": "NVDA261218C00082000", "bid": 131.8, "bid_size": 1.0, "ask": 141.0, "ask_size": 3.0, "iv": 0.5792, "open_interest": 1863.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0156, "theta": -0.005, "rho": 0.2102, "theo": 136.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.5, "last_trade_time": "2026-07-29T12:16:06", "percent_change": 0.0, "prev_day_close": 146.849998474121}, {"option": "NVDA261218P00082000", "bid": 0.05, "bid_size": 43.0, "ask": 0.24, "ask_size": 452.0, "iv": 0.7448, "open_interest": 3174.0, "volume": 5.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0161, "theta": -0.0051, "rho": -0.0033, "theo": 0.1377, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T13:41:43", "percent_change": -21.4286, "prev_day_close": 0.140000002458692}, {"option": "NVDA261218C00083000", "bid": 130.85, "bid_size": 1.0, "ask": 140.0, "ask_size": 3.0, "iv": 0.6135, "open_interest": 2723.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0001, "vega": 0.0162, "theta": -0.0051, "rho": 0.2127, "theo": 135.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.25, "last_trade_time": "2026-08-27T10:02:16", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "NVDA261218P00083000", "bid": 0.1, "bid_size": 10.0, "ask": 0.24, "ask_size": 403.0, "iv": 0.7507, "open_interest": 1131.0, "volume": 8.0, "delta": -0.0047, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0052, "rho": -0.0034, "theo": 0.1419, "change": -0.005, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:30:31", "percent_change": -2.85714, "prev_day_close": 0.174999997019768}, {"option": "NVDA261218C00084000", "bid": 130.45, "bid_size": 1.0, "ask": 139.0, "ask_size": 3.0, "iv": 0.726, "open_interest": 1797.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0169, "theta": -0.0052, "rho": 0.2158, "theo": 134.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-08-27T09:45:01", "percent_change": 0.0, "prev_day_close": 145.225006103516}, {"option": "NVDA261218P00084000", "bid": 0.11, "bid_size": 16.0, "ask": 0.2, "ask_size": 309.0, "iv": 0.7338, "open_interest": 1164.0, "volume": 6.0, "delta": -0.0049, "gamma": 0.0002, "vega": 0.0172, "theta": -0.0053, "rho": -0.0035, "theo": 0.1461, "change": 0.0, "open": 0.15, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:31:09", "percent_change": 1.1395e-06, "prev_day_close": 0.169999998062849}, {"option": "NVDA261218C00085000", "bid": 129.65, "bid_size": 19.0, "ask": 137.35, "ask_size": 5.0, "iv": 0.6708, "open_interest": 7463.0, "volume": 1.0, "delta": 0.9956, "gamma": 0.0002, "vega": 0.0175, "theta": -0.0054, "rho": 0.2188, "theo": 133.5698, "change": -9.845, "open": 133.53, "high": 133.53, "low": 133.53, "tick": "down", "last_trade_price": 133.53, "last_trade_time": "2026-08-28T15:30:08", "percent_change": -6.86661, "prev_day_close": 143.375}, {"option": "NVDA261218P00085000", "bid": 0.1, "bid_size": 248.0, "ask": 0.18, "ask_size": 341.0, "iv": 0.7164, "open_interest": 8356.0, "volume": 207.0, "delta": -0.0051, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0054, "rho": -0.0036, "theo": 0.1505, "change": -0.01, "open": 0.21, "high": 0.21, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T14:44:30", "percent_change": -6.66667, "prev_day_close": 0.150000002235174}, {"option": "NVDA261218C00086000", "bid": 127.9, "bid_size": 1.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.5651, "open_interest": 1930.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.018, "theta": -0.0055, "rho": 0.2213, "theo": 132.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.18, "last_trade_time": "2026-08-24T11:10:55", "percent_change": 0.0, "prev_day_close": 142.900001525879}, {"option": "NVDA261218P00086000", "bid": 0.04, "bid_size": 69.0, "ask": 0.26, "ask_size": 363.0, "iv": 0.7139, "open_interest": 4124.0, "volume": 2.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0183, "theta": -0.0056, "rho": -0.0038, "theo": 0.1552, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T13:42:36", "percent_change": -17.2414, "prev_day_close": 0.144999999552965}, {"option": "NVDA261218C00087000", "bid": 126.9, "bid_size": 1.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.4894, "open_interest": 1881.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0186, "theta": -0.0056, "rho": 0.2239, "theo": 131.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.83, "last_trade_time": "2026-08-27T11:28:46", "percent_change": 0.0, "prev_day_close": 141.900001525879}, {"option": "NVDA261218P00087000", "bid": 0.04, "bid_size": 264.0, "ask": 0.26, "ask_size": 486.0, "iv": 0.7056, "open_interest": 769.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0002, "vega": 0.019, "theta": -0.0057, "rho": -0.0039, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T11:44:44", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "NVDA261218C00088000", "bid": 126.55, "bid_size": 16.0, "ask": 134.5, "ask_size": 18.0, "iv": 0.6377, "open_interest": 4018.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.0192, "theta": -0.0058, "rho": 0.2265, "theo": 130.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.05, "last_trade_time": "2026-08-27T10:57:18", "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "NVDA261218P00088000", "bid": 0.05, "bid_size": 66.0, "ask": 0.27, "ask_size": 333.0, "iv": 0.7031, "open_interest": 998.0, "volume": 2.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0196, "theta": -0.0058, "rho": -0.004, "theo": 0.1647, "change": -0.05, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T13:44:02", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "NVDA261218C00089000", "bid": 124.95, "bid_size": 1.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.4962, "open_interest": 1300.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0002, "vega": 0.0198, "theta": -0.0059, "rho": 0.2292, "theo": 129.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-07-31T15:19:12", "percent_change": 0.0, "prev_day_close": 140.049995422363}, {"option": "NVDA261218P00089000", "bid": 0.12, "bid_size": 193.0, "ask": 0.2, "ask_size": 376.0, "iv": 0.695, "open_interest": 7723.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0202, "theta": -0.006, "rho": -0.0042, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T13:25:43", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "NVDA261218C00090000", "bid": 124.55, "bid_size": 1.0, "ask": 133.0, "ask_size": 3.0, "iv": 0.7705, "open_interest": 13854.0, "volume": 21.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0204, "theta": -0.006, "rho": 0.232, "theo": 128.6529, "change": -9.995, "open": 136.18, "high": 136.18, "low": 129.51, "tick": "up", "last_trade_price": 129.53, "last_trade_time": "2026-08-28T14:13:27", "percent_change": -7.16359, "prev_day_close": 139.525001525879}, {"option": "NVDA261218P00090000", "bid": 0.12, "bid_size": 202.0, "ask": 0.21, "ask_size": 410.0, "iv": 0.6896, "open_interest": 19103.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0208, "theta": -0.0061, "rho": -0.0043, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T15:50:07", "percent_change": 0.0, "prev_day_close": 0.169999994337559}, {"option": "NVDA261218C00091000", "bid": 123.55, "bid_size": 5.0, "ask": 131.6, "ask_size": 1.0, "iv": 0.6291, "open_interest": 2472.0, "volume": 30.0, "delta": 0.9945, "gamma": 0.0002, "vega": 0.021, "theta": -0.0062, "rho": 0.2348, "theo": 127.67, "change": -5.265, "open": 133.76, "high": 133.76, "low": 133.76, "tick": "up", "last_trade_price": 133.76, "last_trade_time": "2026-08-28T10:19:11", "percent_change": -3.78709, "prev_day_close": 139.025001525879}, {"option": "NVDA261218P00091000", "bid": 0.06, "bid_size": 166.0, "ask": 0.28, "ask_size": 348.0, "iv": 0.6843, "open_interest": 2086.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0214, "theta": -0.0063, "rho": -0.0045, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-26T13:31:05", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "NVDA261218C00092000", "bid": 125.2, "bid_size": 5.0, "ask": 131.0, "ask_size": 2.0, "iv": 0.9412, "open_interest": 1465.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0216, "theta": -0.0063, "rho": 0.2379, "theo": 126.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.76, "last_trade_time": "2026-08-24T11:12:59", "percent_change": 0.0, "prev_day_close": 136.424995422363}, {"option": "NVDA261218P00092000", "bid": 0.07, "bid_size": 40.0, "ask": 0.29, "ask_size": 352.0, "iv": 0.6813, "open_interest": 2394.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0221, "theta": -0.0064, "rho": -0.0046, "theo": 0.1857, "change": 0.065, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T13:21:37", "percent_change": 37.1429, "prev_day_close": 0.175000000745058}, {"option": "NVDA261218C00093000", "bid": 121.6, "bid_size": 5.0, "ask": 129.6, "ask_size": 5.0, "iv": 0.6157, "open_interest": 3545.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.0224, "theta": -0.0065, "rho": 0.2409, "theo": 125.7047, "change": 1.0, "open": 136.9, "high": 136.9, "low": 136.9, "tick": "up", "last_trade_price": 136.9, "last_trade_time": "2026-08-28T09:41:26", "percent_change": 0.735834, "prev_day_close": 135.900001525879}, {"option": "NVDA261218P00093000", "bid": 0.07, "bid_size": 36.0, "ask": 0.29, "ask_size": 468.0, "iv": 0.6734, "open_interest": 2451.0, "volume": 2.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0228, "theta": -0.0066, "rho": -0.0048, "theo": 0.1914, "change": -0.035, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T13:21:40", "percent_change": -20.0, "prev_day_close": 0.175000000745058}, {"option": "NVDA261218C00094000", "bid": 120.05, "bid_size": 1.0, "ask": 129.55, "ask_size": 1.0, "iv": 0.7042, "open_interest": 1347.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0233, "theta": -0.0066, "rho": 0.2458, "theo": 124.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.45, "last_trade_time": "2026-08-19T12:14:07", "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "NVDA261218P00094000", "bid": 0.08, "bid_size": 33.0, "ask": 0.3, "ask_size": 202.0, "iv": 0.6703, "open_interest": 996.0, "volume": 2.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0067, "rho": -0.0049, "theo": 0.1972, "change": 0.065, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T13:24:47", "percent_change": 35.1351, "prev_day_close": 0.184999994933605}, {"option": "NVDA261218C00095000", "bid": 119.05, "bid_size": 1.0, "ask": 128.55, "ask_size": 1.0, "iv": 0.6918, "open_interest": 1943.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0002, "vega": 0.024, "theta": -0.0068, "rho": 0.2495, "theo": 123.7402, "change": -2.45, "open": 131.6, "high": 131.6, "low": 131.6, "tick": "down", "last_trade_price": 131.6, "last_trade_time": "2026-08-28T11:06:27", "percent_change": -1.82768, "prev_day_close": 134.050003051758}, {"option": "NVDA261218P00095000", "bid": 0.16, "bid_size": 228.0, "ask": 0.24, "ask_size": 347.0, "iv": 0.6669, "open_interest": 5835.0, "volume": 3.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0242, "theta": -0.0069, "rho": -0.0051, "theo": 0.2032, "change": 0.0, "open": 0.19, "high": 0.2, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T13:24:58", "percent_change": 2.23517e-06, "prev_day_close": 0.199999995529652}, {"option": "NVDA261218C00096000", "bid": 118.1, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.697, "open_interest": 703.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0247, "theta": -0.007, "rho": 0.2537, "theo": 122.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.15, "last_trade_time": "2026-08-19T09:47:34", "percent_change": 0.0, "prev_day_close": 133.175003051758}, {"option": "NVDA261218P00096000", "bid": 0.11, "bid_size": 245.0, "ask": 0.31, "ask_size": 357.0, "iv": 0.663, "open_interest": 2006.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0249, "theta": -0.007, "rho": -0.0053, "theo": 0.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T09:37:35", "percent_change": 0.0, "prev_day_close": 0.195000007748604}, {"option": "NVDA261218C00097000", "bid": 117.1, "bid_size": 1.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.6849, "open_interest": 4109.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0003, "vega": 0.0255, "theta": -0.0071, "rho": 0.2583, "theo": 121.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.5, "last_trade_time": "2026-08-24T12:45:53", "percent_change": 0.0, "prev_day_close": 131.925003051758}, {"option": "NVDA261218P00097000", "bid": 0.03, "bid_size": 85.0, "ask": 0.4, "ask_size": 250.0, "iv": 0.6576, "open_interest": 1324.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0003, "vega": 0.0257, "theta": -0.0072, "rho": -0.0055, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-25T10:55:56", "percent_change": 0.0, "prev_day_close": 0.195000007748604}, {"option": "NVDA261218C00098000", "bid": 116.15, "bid_size": 1.0, "ask": 125.65, "ask_size": 1.0, "iv": 0.689, "open_interest": 723.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0263, "theta": -0.0073, "rho": 0.2635, "theo": 120.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.21, "last_trade_time": "2026-08-19T12:25:04", "percent_change": 0.0, "prev_day_close": 131.150001525879}, {"option": "NVDA261218P00098000", "bid": 0.1, "bid_size": 169.0, "ask": 0.32, "ask_size": 270.0, "iv": 0.6477, "open_interest": 939.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0003, "vega": 0.0265, "theta": -0.0074, "rho": -0.0056, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-26T13:31:05", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "NVDA261218C00099000", "bid": 115.15, "bid_size": 1.0, "ask": 124.65, "ask_size": 1.0, "iv": 0.6773, "open_interest": 1450.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0003, "vega": 0.027, "theta": -0.0075, "rho": 0.2696, "theo": 119.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 129.2, "last_trade_time": "2026-08-17T11:21:39", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "NVDA261218P00099000", "bid": 0.11, "bid_size": 44.0, "ask": 0.33, "ask_size": 397.0, "iv": 0.6442, "open_interest": 2668.0, "volume": 3.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0273, "theta": -0.0075, "rho": -0.0058, "theo": 0.2294, "change": -0.085, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T09:39:22", "percent_change": -32.0755, "prev_day_close": 0.265000008046627}, {"option": "NVDA261218C00100000", "bid": 117.3, "bid_size": 1.0, "ask": 121.75, "ask_size": 1.0, "iv": 0.7975, "open_interest": 17649.0, "volume": 14.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0279, "theta": -0.0077, "rho": 0.2774, "theo": 118.8339, "change": -11.125, "open": 125.0, "high": 125.0, "low": 118.8, "tick": "down", "last_trade_price": 118.8, "last_trade_time": "2026-08-28T15:59:42", "percent_change": -8.56263, "prev_day_close": 129.925003051758}, {"option": "NVDA261218P00100000", "bid": 0.2, "bid_size": 326.0, "ask": 0.23, "ask_size": 9.0, "iv": 0.635, "open_interest": 29121.0, "volume": 231.0, "delta": -0.0085, "gamma": 0.0003, "vega": 0.0281, "theta": -0.0077, "rho": -0.006, "theo": 0.2362, "change": 0.0, "open": 0.22, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:59:56", "percent_change": 1.42533e-06, "prev_day_close": 0.229999996721745}, {"option": "NVDA261218C00101000", "bid": 113.9, "bid_size": 5.0, "ask": 121.65, "ask_size": 16.0, "iv": 0.606, "open_interest": 12475.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0078, "rho": 0.2862, "theo": 117.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.33, "last_trade_time": "2026-08-27T10:40:28", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "NVDA261218P00101000", "bid": 0.2, "bid_size": 184.0, "ask": 0.28, "ask_size": 365.0, "iv": 0.6367, "open_interest": 5318.0, "volume": 12.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.029, "theta": -0.0079, "rho": -0.0063, "theo": 0.2436, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T10:14:07", "percent_change": -20.0, "prev_day_close": 0.225000008940697}, {"option": "NVDA261218C00102000", "bid": 112.25, "bid_size": 1.0, "ask": 121.7, "ask_size": 1.0, "iv": 0.6647, "open_interest": 1365.0, "volume": 5.0, "delta": 0.9916, "gamma": 0.0003, "vega": 0.0298, "theta": -0.008, "rho": 0.2944, "theo": 116.874, "change": -3.525, "open": 125.45, "high": 128.0, "low": 124.45, "tick": "no_change", "last_trade_price": 124.45, "last_trade_time": "2026-08-28T11:09:09", "percent_change": -2.75444, "prev_day_close": 127.974998474121}, {"option": "NVDA261218P00102000", "bid": 0.13, "bid_size": 275.0, "ask": 0.35, "ask_size": 312.0, "iv": 0.6293, "open_interest": 913.0, "volume": 13.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.03, "theta": -0.0081, "rho": -0.0065, "theo": 0.251, "change": 0.02, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:27:27", "percent_change": 7.14286, "prev_day_close": 0.280000001192093}, {"option": "NVDA261218C00103000", "bid": 111.9, "bid_size": 30.0, "ask": 119.7, "ask_size": 22.0, "iv": 0.5915, "open_interest": 12158.0, "volume": 2.0, "delta": 0.9913, "gamma": 0.0003, "vega": 0.0307, "theta": -0.0082, "rho": 0.3037, "theo": 115.8948, "change": -1.375, "open": 126.5, "high": 126.5, "low": 124.5, "tick": "down", "last_trade_price": 124.5, "last_trade_time": "2026-08-28T10:48:57", "percent_change": -1.09235, "prev_day_close": 125.875}, {"option": "NVDA261218P00103000", "bid": 0.14, "bid_size": 168.0, "ask": 0.36, "ask_size": 418.0, "iv": 0.6254, "open_interest": 1566.0, "volume": 3.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.031, "theta": -0.0083, "rho": -0.0067, "theo": 0.2587, "change": 0.01, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T13:27:13", "percent_change": 3.33334, "prev_day_close": 0.299999989569187}, {"option": "NVDA261218C00104000", "bid": 110.25, "bid_size": 1.0, "ask": 119.75, "ask_size": 1.0, "iv": 0.6489, "open_interest": 464.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0317, "theta": -0.0084, "rho": 0.3105, "theo": 114.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.39, "last_trade_time": "2026-08-14T11:56:52", "percent_change": 0.0, "prev_day_close": 125.274997711182}, {"option": "NVDA261218P00104000", "bid": 0.15, "bid_size": 42.0, "ask": 0.37, "ask_size": 519.0, "iv": 0.6215, "open_interest": 784.0, "volume": 6.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0319, "theta": -0.0084, "rho": -0.0069, "theo": 0.2666, "change": 0.045, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T13:26:47", "percent_change": 16.3636, "prev_day_close": 0.274999998509884}, {"option": "NVDA261218C00105000", "bid": 110.0, "bid_size": 35.0, "ask": 117.75, "ask_size": 7.0, "iv": 0.5974, "open_interest": 12168.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0004, "vega": 0.0327, "theta": -0.0086, "rho": 0.3136, "theo": 113.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.94, "last_trade_time": "2026-08-27T12:40:05", "percent_change": 0.0, "prev_day_close": 123.825000762939}, {"option": "NVDA261218P00105000", "bid": 0.24, "bid_size": 162.0, "ask": 0.32, "ask_size": 346.0, "iv": 0.6206, "open_interest": 5963.0, "volume": 11.0, "delta": -0.0101, "gamma": 0.0004, "vega": 0.0329, "theta": -0.0086, "rho": -0.0072, "theo": 0.2748, "change": 0.025, "open": 0.27, "high": 0.29, "low": 0.27, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T14:02:40", "percent_change": 9.43396, "prev_day_close": 0.265000000596046}, {"option": "NVDA261218C00106000", "bid": 108.3, "bid_size": 1.0, "ask": 117.8, "ask_size": 1.0, "iv": 0.6398, "open_interest": 884.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.0337, "theta": -0.0088, "rho": 0.3164, "theo": 112.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.75, "last_trade_time": "2026-08-27T10:15:24", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "NVDA261218P00106000", "bid": 0.17, "bid_size": 231.0, "ask": 0.38, "ask_size": 439.0, "iv": 0.6118, "open_interest": 865.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0339, "theta": -0.0088, "rho": -0.0074, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-27T11:35:22", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NVDA261218C00107000", "bid": 107.35, "bid_size": 1.0, "ask": 116.85, "ask_size": 1.0, "iv": 0.6413, "open_interest": 967.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0347, "theta": -0.009, "rho": 0.3192, "theo": 111.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.78, "last_trade_time": "2026-08-27T10:15:24", "percent_change": 0.0, "prev_day_close": 122.274997711182}, {"option": "NVDA261218P00107000", "bid": 0.18, "bid_size": 57.0, "ask": 0.39, "ask_size": 231.0, "iv": 0.6076, "open_interest": 1532.0, "volume": 8.0, "delta": -0.0108, "gamma": 0.0004, "vega": 0.0349, "theta": -0.0091, "rho": -0.0077, "theo": 0.2921, "change": 0.02, "open": 0.27, "high": 0.35, "low": 0.24, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T13:29:21", "percent_change": 6.06061, "prev_day_close": 0.329999998211861}, {"option": "NVDA261218C00108000", "bid": 106.35, "bid_size": 1.0, "ask": 115.85, "ask_size": 1.0, "iv": 0.6305, "open_interest": 1238.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.0357, "theta": -0.0092, "rho": 0.322, "theo": 111.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.35, "last_trade_time": "2026-08-25T14:22:21", "percent_change": 0.0, "prev_day_close": 121.324996948242}, {"option": "NVDA261218P00108000", "bid": 0.19, "bid_size": 100.0, "ask": 0.4, "ask_size": 340.0, "iv": 0.6034, "open_interest": 2549.0, "volume": 1.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0359, "theta": -0.0093, "rho": -0.0079, "theo": 0.3011, "change": 0.015, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T13:29:29", "percent_change": 5.26316, "prev_day_close": 0.284999996423721}, {"option": "NVDA261218C00109000", "bid": 105.35, "bid_size": 1.0, "ask": 114.85, "ask_size": 1.0, "iv": 0.6198, "open_interest": 421.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0004, "vega": 0.0368, "theta": -0.0094, "rho": 0.3247, "theo": 110.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.95, "last_trade_time": "2026-08-19T12:23:45", "percent_change": 0.0, "prev_day_close": 120.325000762939}, {"option": "NVDA261218P00109000", "bid": 0.19, "bid_size": 34.0, "ask": 0.41, "ask_size": 468.0, "iv": 0.5978, "open_interest": 616.0, "volume": 3.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.037, "theta": -0.0095, "rho": -0.0082, "theo": 0.3104, "change": 0.005, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T13:28:23", "percent_change": 1.63935, "prev_day_close": 0.304999992251396}, {"option": "NVDA261218C00110000", "bid": 104.4, "bid_size": 1.0, "ask": 112.85, "ask_size": 1.0, "iv": 0.5736, "open_interest": 14781.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0379, "theta": -0.0096, "rho": 0.3275, "theo": 109.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.25, "last_trade_time": "2026-08-27T14:36:53", "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "NVDA261218P00110000", "bid": 0.3, "bid_size": 17.0, "ask": 0.34, "ask_size": 202.0, "iv": 0.5962, "open_interest": 18714.0, "volume": 26.0, "delta": -0.012, "gamma": 0.0004, "vega": 0.0381, "theta": -0.0097, "rho": -0.0085, "theo": 0.32, "change": 0.035, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T15:32:10", "percent_change": 11.8644, "prev_day_close": 0.295000001788139}, {"option": "NVDA261218C00111000", "bid": 103.95, "bid_size": 1.0, "ask": 112.9, "ask_size": 1.0, "iv": 0.6646, "open_interest": 613.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.039, "theta": -0.0098, "rho": 0.3302, "theo": 108.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.67, "last_trade_time": "2026-08-18T14:18:51", "percent_change": 0.0, "prev_day_close": 117.875}, {"option": "NVDA261218P00111000", "bid": 0.22, "bid_size": 212.0, "ask": 0.43, "ask_size": 354.0, "iv": 0.5905, "open_interest": 766.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0392, "theta": -0.0099, "rho": -0.0088, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-27T15:22:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NVDA261218C00112000", "bid": 103.1, "bid_size": 10.0, "ask": 111.95, "ask_size": 1.0, "iv": 0.6708, "open_interest": 1435.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0005, "vega": 0.0402, "theta": -0.0101, "rho": 0.333, "theo": 107.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.17, "last_trade_time": "2026-08-27T14:26:02", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "NVDA261218P00112000", "bid": 0.22, "bid_size": 163.0, "ask": 0.44, "ask_size": 402.0, "iv": 0.5848, "open_interest": 3832.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0404, "theta": -0.0101, "rho": -0.0091, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-26T13:31:34", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "NVDA261218C00113000", "bid": 102.05, "bid_size": 10.0, "ask": 109.95, "ask_size": 10.0, "iv": 0.548, "open_interest": 2199.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0414, "theta": -0.0103, "rho": 0.3357, "theo": 106.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.15, "last_trade_time": "2026-08-27T13:47:10", "percent_change": 0.0, "prev_day_close": 116.550003051758}, {"option": "NVDA261218P00113000", "bid": 0.23, "bid_size": 173.0, "ask": 0.45, "ask_size": 469.0, "iv": 0.5804, "open_interest": 3314.0, "volume": 29.0, "delta": -0.0133, "gamma": 0.0005, "vega": 0.0416, "theta": -0.0104, "rho": -0.0094, "theo": 0.3508, "change": -0.035, "open": 0.29, "high": 0.35, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T15:14:30", "percent_change": -9.09091, "prev_day_close": 0.385000005364418}, {"option": "NVDA261218C00114000", "bid": 101.0, "bid_size": 1.0, "ask": 109.0, "ask_size": 12.0, "iv": 0.5367, "open_interest": 755.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0426, "theta": -0.0105, "rho": 0.3384, "theo": 105.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.86, "last_trade_time": "2026-08-27T10:27:30", "percent_change": 0.0, "prev_day_close": 115.375}, {"option": "NVDA261218P00114000", "bid": 0.25, "bid_size": 162.0, "ask": 0.46, "ask_size": 459.0, "iv": 0.5772, "open_interest": 2172.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0005, "vega": 0.0428, "theta": -0.0106, "rho": -0.0097, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-27T14:41:48", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "NVDA261218C00115000", "bid": 100.05, "bid_size": 1.0, "ask": 108.25, "ask_size": 1.0, "iv": 0.5692, "open_interest": 1874.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0439, "theta": -0.0108, "rho": 0.3411, "theo": 104.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.27, "last_trade_time": "2026-08-27T14:52:38", "percent_change": 0.0, "prev_day_close": 114.375}, {"option": "NVDA261218P00115000", "bid": 0.32, "bid_size": 342.0, "ask": 0.42, "ask_size": 331.0, "iv": 0.5739, "open_interest": 6502.0, "volume": 246.0, "delta": -0.0142, "gamma": 0.0005, "vega": 0.0441, "theta": -0.0108, "rho": -0.01, "theo": 0.3729, "change": 0.02, "open": 0.32, "high": 0.37, "low": 0.32, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T15:03:46", "percent_change": 5.71429, "prev_day_close": 0.349999994039536}, {"option": "NVDA261218C00116000", "bid": 99.15, "bid_size": 48.0, "ask": 107.0, "ask_size": 10.0, "iv": 0.5387, "open_interest": 952.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0453, "theta": -0.011, "rho": 0.3438, "theo": 103.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.73, "last_trade_time": "2026-08-27T13:53:29", "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "NVDA261218P00116000", "bid": 0.27, "bid_size": 243.0, "ask": 0.49, "ask_size": 512.0, "iv": 0.5693, "open_interest": 4858.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0005, "vega": 0.0455, "theta": -0.0111, "rho": -0.0104, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-27T11:45:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVDA261218C00117000", "bid": 98.15, "bid_size": 60.0, "ask": 106.05, "ask_size": 10.0, "iv": 0.5354, "open_interest": 1910.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0466, "theta": -0.0113, "rho": 0.3465, "theo": 102.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.65, "last_trade_time": "2026-08-27T11:39:00", "percent_change": 0.0, "prev_day_close": 112.600002288818}, {"option": "NVDA261218P00117000", "bid": 0.28, "bid_size": 150.0, "ask": 0.5, "ask_size": 497.0, "iv": 0.5647, "open_interest": 1843.0, "volume": 2.0, "delta": -0.0153, "gamma": 0.0006, "vega": 0.0469, "theta": -0.0114, "rho": -0.0107, "theo": 0.3967, "change": -0.015, "open": 0.33, "high": 0.41, "low": 0.33, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T12:21:05", "percent_change": -3.52941, "prev_day_close": 0.424999997019768}, {"option": "NVDA261218C00118000", "bid": 96.6, "bid_size": 1.0, "ask": 106.0, "ask_size": 3.0, "iv": 0.5725, "open_interest": 1901.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0006, "vega": 0.048, "theta": -0.0115, "rho": 0.3492, "theo": 101.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 111.4, "last_trade_time": "2026-08-27T14:19:06", "percent_change": 0.0, "prev_day_close": 110.975002288818}, {"option": "NVDA261218P00118000", "bid": 0.29, "bid_size": 276.0, "ask": 0.51, "ask_size": 330.0, "iv": 0.5601, "open_interest": 1863.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0006, "vega": 0.0484, "theta": -0.0116, "rho": -0.0111, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-08-27T13:06:21", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "NVDA261218C00119000", "bid": 96.2, "bid_size": 11.0, "ask": 104.1, "ask_size": 5.0, "iv": 0.5284, "open_interest": 850.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0006, "vega": 0.0495, "theta": -0.0118, "rho": 0.3518, "theo": 100.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.23, "last_trade_time": "2026-08-27T15:54:53", "percent_change": 0.0, "prev_day_close": 110.474998474121}, {"option": "NVDA261218P00119000", "bid": 0.32, "bid_size": 130.0, "ask": 0.52, "ask_size": 405.0, "iv": 0.5575, "open_interest": 1286.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0499, "theta": -0.0119, "rho": -0.0115, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-27T09:39:45", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "NVDA261218C00120000", "bid": 95.35, "bid_size": 15.0, "ask": 103.05, "ask_size": 24.0, "iv": 0.531, "open_interest": 7860.0, "volume": 1.0, "delta": 0.9839, "gamma": 0.0006, "vega": 0.051, "theta": -0.0121, "rho": 0.3544, "theo": 99.3042, "change": -10.11, "open": 99.94, "high": 99.94, "low": 99.94, "tick": "down", "last_trade_price": 99.94, "last_trade_time": "2026-08-28T15:34:01", "percent_change": -9.18673, "prev_day_close": 110.049999237061}, {"option": "NVDA261218P00120000", "bid": 0.4, "bid_size": 168.0, "ask": 0.47, "ask_size": 317.0, "iv": 0.5538, "open_interest": 20697.0, "volume": 44.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0514, "theta": -0.0122, "rho": -0.0119, "theo": 0.4356, "change": 0.055, "open": 0.41, "high": 0.46, "low": 0.41, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T14:38:50", "percent_change": 13.5802, "prev_day_close": 0.405000001192093}, {"option": "NVDA261218C00121000", "bid": 94.25, "bid_size": 28.0, "ask": 102.15, "ask_size": 5.0, "iv": 0.5212, "open_interest": 880.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0006, "vega": 0.0525, "theta": -0.0124, "rho": 0.357, "theo": 98.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.12, "last_trade_time": "2026-08-27T10:36:14", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "NVDA261218P00121000", "bid": 0.33, "bid_size": 36.0, "ask": 0.55, "ask_size": 366.0, "iv": 0.548, "open_interest": 898.0, "volume": 1.0, "delta": -0.0175, "gamma": 0.0006, "vega": 0.0529, "theta": -0.0124, "rho": -0.0123, "theo": 0.4495, "change": -0.06, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T10:42:59", "percent_change": -12.766, "prev_day_close": 0.469999998807907}, {"option": "NVDA261218C00122000", "bid": 93.3, "bid_size": 65.0, "ask": 101.2, "ask_size": 11.0, "iv": 0.5232, "open_interest": 2737.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0007, "vega": 0.0541, "theta": -0.0126, "rho": 0.3596, "theo": 97.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.12, "last_trade_time": "2026-08-27T14:27:47", "percent_change": 0.0, "prev_day_close": 107.550003051758}, {"option": "NVDA261218P00122000", "bid": 0.34, "bid_size": 175.0, "ask": 0.56, "ask_size": 361.0, "iv": 0.5432, "open_interest": 1594.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0007, "vega": 0.0544, "theta": -0.0127, "rho": -0.0127, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T15:56:39", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NVDA261218C00123000", "bid": 92.65, "bid_size": 11.0, "ask": 100.2, "ask_size": 45.0, "iv": 0.5488, "open_interest": 940.0, "volume": 2.0, "delta": 0.9821, "gamma": 0.0007, "vega": 0.0557, "theta": -0.0129, "rho": 0.3622, "theo": 96.3884, "change": -2.0, "open": 104.85, "high": 104.85, "low": 104.85, "tick": "down", "last_trade_price": 104.85, "last_trade_time": "2026-08-28T09:51:36", "percent_change": -1.87178, "prev_day_close": 106.849998474121}, {"option": "NVDA261218P00123000", "bid": 0.36, "bid_size": 106.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.5326, "open_interest": 1408.0, "volume": 2.0, "delta": -0.0188, "gamma": 0.0007, "vega": 0.056, "theta": -0.013, "rho": -0.0132, "theo": 0.4789, "change": 0.05, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T13:29:31", "percent_change": 11.3636, "prev_day_close": 0.439999997615814}, {"option": "NVDA261218C00124000", "bid": 91.35, "bid_size": 47.0, "ask": 99.25, "ask_size": 11.0, "iv": 0.5152, "open_interest": 807.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0007, "vega": 0.0574, "theta": -0.0132, "rho": 0.3648, "theo": 95.4175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.68, "last_trade_time": "2026-08-27T12:32:29", "percent_change": 0.0, "prev_day_close": 105.125}, {"option": "NVDA261218P00124000", "bid": 0.46, "bid_size": 170.0, "ask": 0.54, "ask_size": 361.0, "iv": 0.539, "open_interest": 7570.0, "volume": 1.0, "delta": -0.0194, "gamma": 0.0007, "vega": 0.0577, "theta": -0.0133, "rho": -0.0136, "theo": 0.4943, "change": 0.035, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T12:38:09", "percent_change": 7.69231, "prev_day_close": 0.454999998211861}, {"option": "NVDA261218C00125000", "bid": 90.7, "bid_size": 11.0, "ask": 97.95, "ask_size": 11.0, "iv": 0.5112, "open_interest": 12372.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0008, "vega": 0.0591, "theta": -0.0135, "rho": 0.3673, "theo": 94.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.85, "last_trade_time": "2026-08-27T15:21:16", "percent_change": 0.0, "prev_day_close": 104.024997711182}, {"option": "NVDA261218P00125000", "bid": 0.5, "bid_size": 2.0, "ask": 0.54, "ask_size": 217.0, "iv": 0.5359, "open_interest": 18600.0, "volume": 46.0, "delta": -0.0201, "gamma": 0.0008, "vega": 0.0593, "theta": -0.0136, "rho": -0.0141, "theo": 0.5103, "change": 0.06, "open": 0.47, "high": 0.53, "low": 0.46, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T15:50:59", "percent_change": 13.0435, "prev_day_close": 0.46000000834465}, {"option": "NVDA261218C00126000", "bid": 89.8, "bid_size": 73.0, "ask": 97.35, "ask_size": 62.0, "iv": 0.5463, "open_interest": 4408.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0008, "vega": 0.0608, "theta": -0.0138, "rho": 0.3699, "theo": 93.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.4, "last_trade_time": "2026-08-27T10:21:27", "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "NVDA261218P00126000", "bid": 0.45, "bid_size": 199.0, "ask": 0.63, "ask_size": 415.0, "iv": 0.5326, "open_interest": 2982.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0008, "vega": 0.0611, "theta": -0.0139, "rho": -0.0146, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T13:51:33", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "NVDA261218C00127000", "bid": 88.45, "bid_size": 220.0, "ask": 96.3, "ask_size": 93.0, "iv": 0.5029, "open_interest": 1696.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0008, "vega": 0.0626, "theta": -0.0142, "rho": 0.3724, "theo": 92.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.52, "last_trade_time": "2026-08-27T15:33:14", "percent_change": 0.0, "prev_day_close": 102.125}, {"option": "NVDA261218P00127000", "bid": 0.45, "bid_size": 68.0, "ask": 0.64, "ask_size": 288.0, "iv": 0.5267, "open_interest": 3281.0, "volume": 5.0, "delta": -0.0216, "gamma": 0.0008, "vega": 0.0629, "theta": -0.0142, "rho": -0.0151, "theo": 0.5441, "change": -0.03, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T10:21:24", "percent_change": -5.45455, "prev_day_close": 0.549999997019768}, {"option": "NVDA261218C00128000", "bid": 87.85, "bid_size": 167.0, "ask": 95.35, "ask_size": 305.0, "iv": 0.5324, "open_interest": 1309.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0008, "vega": 0.0645, "theta": -0.0145, "rho": 0.3749, "theo": 91.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.19, "last_trade_time": "2026-08-27T10:24:48", "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "NVDA261218P00128000", "bid": 0.44, "bid_size": 312.0, "ask": 0.66, "ask_size": 449.0, "iv": 0.5209, "open_interest": 1418.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0008, "vega": 0.0648, "theta": -0.0146, "rho": -0.0156, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-08-27T13:51:33", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "NVDA261218C00129000", "bid": 87.05, "bid_size": 260.0, "ask": 94.4, "ask_size": 281.0, "iv": 0.5415, "open_interest": 1199.0, "volume": 1.0, "delta": 0.9777, "gamma": 0.0009, "vega": 0.0664, "theta": -0.0148, "rho": 0.3774, "theo": 90.572, "change": -4.55, "open": 95.85, "high": 95.85, "low": 95.85, "tick": "down", "last_trade_price": 95.85, "last_trade_time": "2026-08-28T11:43:02", "percent_change": -4.53187, "prev_day_close": 100.399997711182}, {"option": "NVDA261218P00129000", "bid": 0.47, "bid_size": 180.0, "ask": 0.68, "ask_size": 397.0, "iv": 0.5183, "open_interest": 1634.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0009, "vega": 0.0667, "theta": -0.0149, "rho": -0.0162, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-27T14:38:09", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "NVDA261218C00130000", "bid": 86.25, "bid_size": 15.0, "ask": 92.4, "ask_size": 15.0, "iv": 0.4652, "open_interest": 30657.0, "volume": 5.0, "delta": 0.9769, "gamma": 0.0009, "vega": 0.0684, "theta": -0.0152, "rho": 0.3798, "theo": 89.6049, "change": 1.16, "open": 100.31, "high": 100.31, "low": 100.31, "tick": "down", "last_trade_price": 100.31, "last_trade_time": "2026-08-28T09:43:57", "percent_change": 1.16994, "prev_day_close": 99.1500015258789}, {"option": "NVDA261218P00130000", "bid": 0.57, "bid_size": 171.0, "ask": 0.65, "ask_size": 333.0, "iv": 0.5174, "open_interest": 13902.0, "volume": 258.0, "delta": -0.0239, "gamma": 0.0009, "vega": 0.0688, "theta": -0.0152, "rho": -0.0168, "theo": 0.5988, "change": 0.03, "open": 0.53, "high": 0.58, "low": 0.53, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T12:00:03", "percent_change": 5.55556, "prev_day_close": 0.53999999165535}, {"option": "NVDA261218C00132000", "bid": 85.05, "bid_size": 179.0, "ask": 91.5, "ask_size": 195.0, "iv": 0.5782, "open_interest": 2377.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.001, "vega": 0.0727, "theta": -0.0159, "rho": 0.3846, "theo": 87.673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.21, "last_trade_time": "2026-08-27T14:23:57", "percent_change": 0.0, "prev_day_close": 97.875}, {"option": "NVDA261218P00132000", "bid": 0.51, "bid_size": 89.0, "ask": 0.74, "ask_size": 332.0, "iv": 0.5061, "open_interest": 3179.0, "volume": 4.0, "delta": -0.0257, "gamma": 0.001, "vega": 0.0733, "theta": -0.016, "rho": -0.018, "theo": 0.6407, "change": -0.11, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-08-28T10:14:07", "percent_change": -18.3333, "prev_day_close": 0.600000008940697}, {"option": "NVDA261218C00134000", "bid": 82.2, "bid_size": 185.0, "ask": 89.55, "ask_size": 219.0, "iv": 0.518, "open_interest": 2076.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.001, "vega": 0.0771, "theta": -0.0166, "rho": 0.3893, "theo": 85.7446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.85, "last_trade_time": "2026-08-24T11:00:03", "percent_change": 0.0, "prev_day_close": 95.3249969482422}, {"option": "NVDA261218P00134000", "bid": 0.57, "bid_size": 13.0, "ask": 0.78, "ask_size": 140.0, "iv": 0.4999, "open_interest": 3380.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.001, "vega": 0.0777, "theta": -0.0167, "rho": -0.0193, "theo": 0.6852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-27T12:21:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVDA261218C00135000", "bid": 81.25, "bid_size": 66.0, "ask": 88.6, "ask_size": 99.0, "iv": 0.5157, "open_interest": 2996.0, "volume": 26.0, "delta": 0.9723, "gamma": 0.0011, "vega": 0.0795, "theta": -0.017, "rho": 0.3916, "theo": 84.7817, "change": -8.065, "open": 87.71, "high": 87.71, "low": 86.91, "tick": "no_change", "last_trade_price": 86.91, "last_trade_time": "2026-08-28T13:48:11", "percent_change": -8.49171, "prev_day_close": 94.9749984741211}, {"option": "NVDA261218P00135000", "bid": 0.66, "bid_size": 236.0, "ask": 0.76, "ask_size": 333.0, "iv": 0.498, "open_interest": 7617.0, "volume": 23.0, "delta": -0.0286, "gamma": 0.0011, "vega": 0.08, "theta": -0.0171, "rho": -0.02, "theo": 0.7089, "change": 0.11, "open": 0.63, "high": 0.73, "low": 0.63, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-08-28T14:16:52", "percent_change": 17.7419, "prev_day_close": 0.620000004768372}, {"option": "NVDA261218C00136000", "bid": 80.15, "bid_size": 71.0, "ask": 87.65, "ask_size": 73.0, "iv": 0.5044, "open_interest": 2106.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0011, "vega": 0.0819, "theta": -0.0174, "rho": 0.3939, "theo": 83.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.25, "last_trade_time": "2026-08-27T14:48:20", "percent_change": 0.0, "prev_day_close": 93.1749992370606}, {"option": "NVDA261218P00136000", "bid": 0.59, "bid_size": 111.0, "ask": 0.95, "ask_size": 326.0, "iv": 0.4993, "open_interest": 1859.0, "volume": 74.0, "delta": -0.0296, "gamma": 0.0011, "vega": 0.0822, "theta": -0.0175, "rho": -0.0206, "theo": 0.7325, "change": 0.055, "open": 0.66, "high": 0.81, "low": 0.66, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-28T14:35:35", "percent_change": 8.0292, "prev_day_close": 0.685000002384186}, {"option": "NVDA261218C00138000", "bid": 78.3, "bid_size": 73.0, "ask": 85.7, "ask_size": 76.0, "iv": 0.4995, "open_interest": 2781.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0012, "vega": 0.0868, "theta": -0.0182, "rho": 0.3984, "theo": 81.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.05, "last_trade_time": "2026-08-27T14:13:19", "percent_change": 0.0, "prev_day_close": 92.2250022888184}, {"option": "NVDA261218P00138000", "bid": 0.67, "bid_size": 22.0, "ask": 0.88, "ask_size": 158.0, "iv": 0.4865, "open_interest": 4135.0, "volume": 2.0, "delta": -0.0319, "gamma": 0.0012, "vega": 0.0873, "theta": -0.0184, "rho": -0.0222, "theo": 0.786, "change": 0.08, "open": 0.73, "high": 0.76, "low": 0.73, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T12:16:38", "percent_change": 11.7647, "prev_day_close": 0.680000007152557}, {"option": "NVDA261218C00140000", "bid": 78.1, "bid_size": 55.0, "ask": 81.1, "ask_size": 42.0, "iv": 0.4311, "open_interest": 13089.0, "volume": 7.0, "delta": 0.9667, "gamma": 0.0013, "vega": 0.0921, "theta": -0.0191, "rho": 0.4028, "theo": 79.9836, "change": -4.925, "open": 86.0, "high": 89.05, "low": 85.8, "tick": "down", "last_trade_price": 85.8, "last_trade_time": "2026-08-28T11:21:12", "percent_change": -5.42849, "prev_day_close": 90.7250022888184}, {"option": "NVDA261218P00140000", "bid": 0.8, "bid_size": 149.0, "ask": 0.87, "ask_size": 244.0, "iv": 0.4805, "open_interest": 17688.0, "volume": 102.0, "delta": -0.0343, "gamma": 0.0013, "vega": 0.0926, "theta": -0.0193, "rho": -0.0239, "theo": 0.8431, "change": 0.14, "open": 0.74, "high": 0.86, "low": 0.72, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-08-28T15:28:34", "percent_change": 19.4444, "prev_day_close": 0.719999998807907}, {"option": "NVDA261218C00142000", "bid": 74.55, "bid_size": 106.0, "ask": 81.7, "ask_size": 111.0, "iv": 0.4807, "open_interest": 1271.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0014, "vega": 0.0978, "theta": -0.0201, "rho": 0.407, "theo": 78.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.0, "last_trade_time": "2026-08-27T14:54:23", "percent_change": 0.0, "prev_day_close": 87.375}, {"option": "NVDA261218P00142000", "bid": 0.79, "bid_size": 193.0, "ask": 1.0, "ask_size": 264.0, "iv": 0.4741, "open_interest": 2320.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0014, "vega": 0.0985, "theta": -0.0202, "rho": -0.0257, "theo": 0.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-08-27T09:44:58", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "NVDA261218C00144000", "bid": 72.45, "bid_size": 112.0, "ask": 80.0, "ask_size": 170.0, "iv": 0.4748, "open_interest": 1267.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0015, "vega": 0.104, "theta": -0.0211, "rho": 0.411, "theo": 76.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.35, "last_trade_time": "2026-08-27T15:57:41", "percent_change": 0.0, "prev_day_close": 86.2999992370606}, {"option": "NVDA261218P00144000", "bid": 0.83, "bid_size": 161.0, "ask": 1.04, "ask_size": 208.0, "iv": 0.4657, "open_interest": 2317.0, "volume": 12.0, "delta": -0.0397, "gamma": 0.0015, "vega": 0.1048, "theta": -0.0212, "rho": -0.0277, "theo": 0.9716, "change": 0.135, "open": 1.01, "high": 1.01, "low": 0.94, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:58:20", "percent_change": 16.7702, "prev_day_close": 0.805000007152557}, {"option": "NVDA261218C00145000", "bid": 71.5, "bid_size": 14.0, "ask": 79.05, "ask_size": 12.0, "iv": 0.4718, "open_interest": 3271.0, "volume": 2.0, "delta": 0.9598, "gamma": 0.0016, "vega": 0.1072, "theta": -0.0216, "rho": 0.4129, "theo": 75.2179, "change": -8.575, "open": 78.55, "high": 78.55, "low": 76.5, "tick": "down", "last_trade_price": 76.5, "last_trade_time": "2026-08-28T14:27:00", "percent_change": -10.0793, "prev_day_close": 85.0750007629394}, {"option": "NVDA261218P00145000", "bid": 0.97, "bid_size": 232.0, "ask": 1.06, "ask_size": 335.0, "iv": 0.4666, "open_interest": 8456.0, "volume": 39.0, "delta": -0.0413, "gamma": 0.0016, "vega": 0.1081, "theta": -0.0218, "rho": -0.0288, "theo": 1.0103, "change": 0.12, "open": 0.86, "high": 1.03, "low": 0.86, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T15:58:20", "percent_change": 13.9535, "prev_day_close": 0.859999984502792}, {"option": "NVDA261218C00146000", "bid": 70.55, "bid_size": 36.0, "ask": 76.8, "ask_size": 68.0, "iv": 0.395, "open_interest": 1917.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0016, "vega": 0.1105, "theta": -0.0221, "rho": 0.4148, "theo": 74.2695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.78, "last_trade_time": "2026-08-27T14:06:24", "percent_change": 0.0, "prev_day_close": 83.5750007629394}, {"option": "NVDA261218P00146000", "bid": 0.9, "bid_size": 232.0, "ask": 1.15, "ask_size": 355.0, "iv": 0.4615, "open_interest": 4727.0, "volume": 2.0, "delta": -0.0428, "gamma": 0.0016, "vega": 0.1112, "theta": -0.0223, "rho": -0.0297, "theo": 1.0465, "change": 0.135, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-08-28T15:55:01", "percent_change": 14.9171, "prev_day_close": 0.905000001192093}, {"option": "NVDA261218C00148000", "bid": 69.15, "bid_size": 100.0, "ask": 75.15, "ask_size": 92.0, "iv": 0.4367, "open_interest": 9118.0, "volume": 16.0, "delta": 0.9549, "gamma": 0.0017, "vega": 0.1173, "theta": -0.0232, "rho": 0.4184, "theo": 72.3783, "change": -2.11, "open": 79.99, "high": 79.99, "low": 79.99, "tick": "down", "last_trade_price": 79.99, "last_trade_time": "2026-08-28T11:07:39", "percent_change": -2.57004, "prev_day_close": 82.1000022888184}, {"option": "NVDA261218P00148000", "bid": 1.0, "bid_size": 84.0, "ask": 1.24, "ask_size": 306.0, "iv": 0.4568, "open_interest": 4605.0, "volume": 13.0, "delta": -0.0462, "gamma": 0.0018, "vega": 0.118, "theta": -0.0235, "rho": -0.032, "theo": 1.1309, "change": 0.18, "open": 0.99, "high": 1.16, "low": 0.99, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T13:19:02", "percent_change": 18.3674, "prev_day_close": 0.979999959468842}, {"option": "NVDA261218C00150000", "bid": 68.1, "bid_size": 45.0, "ask": 71.85, "ask_size": 56.0, "iv": 0.4033, "open_interest": 15355.0, "volume": 21.0, "delta": 0.9513, "gamma": 0.0019, "vega": 0.1245, "theta": -0.0244, "rho": 0.4219, "theo": 70.495, "change": -10.895, "open": 78.8, "high": 78.8, "low": 70.18, "tick": "down", "last_trade_price": 70.18, "last_trade_time": "2026-08-28T15:09:16", "percent_change": -13.4382, "prev_day_close": 81.0750007629394}, {"option": "NVDA261218P00150000", "bid": 1.18, "bid_size": 122.0, "ask": 1.22, "ask_size": 30.0, "iv": 0.451, "open_interest": 26392.0, "volume": 241.0, "delta": -0.0498, "gamma": 0.0019, "vega": 0.125, "theta": -0.0246, "rho": -0.0344, "theo": 1.2185, "change": 0.195, "open": 1.05, "high": 1.27, "low": 1.02, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-28T15:54:51", "percent_change": 19.0244, "prev_day_close": 1.02499997615814}, {"option": "NVDA261218C00152000", "bid": 64.9, "bid_size": 95.0, "ask": 72.45, "ask_size": 216.0, "iv": 0.4515, "open_interest": 970.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.002, "vega": 0.1322, "theta": -0.0257, "rho": 0.4251, "theo": 68.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-27T15:06:25", "percent_change": 0.0, "prev_day_close": 77.9499969482422}, {"option": "NVDA261218P00152000", "bid": 1.15, "bid_size": 22.0, "ask": 1.43, "ask_size": 34.0, "iv": 0.4449, "open_interest": 2025.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.002, "vega": 0.1331, "theta": -0.0259, "rho": -0.0373, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-08-27T15:52:30", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "NVDA261218C00154000", "bid": 63.2, "bid_size": 25.0, "ask": 68.3, "ask_size": 63.0, "iv": 0.3454, "open_interest": 3685.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0022, "vega": 0.1405, "theta": -0.027, "rho": 0.428, "theo": 66.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.93, "last_trade_time": "2026-08-27T15:15:36", "percent_change": 0.0, "prev_day_close": 77.125}, {"option": "NVDA261218P00154000", "bid": 1.26, "bid_size": 17.0, "ask": 1.54, "ask_size": 142.0, "iv": 0.4402, "open_interest": 1653.0, "volume": 10.0, "delta": -0.0581, "gamma": 0.0022, "vega": 0.142, "theta": -0.0273, "rho": -0.0403, "theo": 1.4281, "change": 0.325, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-08-28T13:10:45", "percent_change": 27.897, "prev_day_close": 1.16500002145767}, {"option": "NVDA261218C00155000", "bid": 64.75, "bid_size": 15.0, "ask": 67.05, "ask_size": 75.0, "iv": 0.4451, "open_interest": 1082.0, "volume": 1.0, "delta": 0.9409, "gamma": 0.0022, "vega": 0.1448, "theta": -0.0277, "rho": 0.4293, "theo": 65.8267, "change": -3.055, "open": 73.12, "high": 73.12, "low": 73.12, "tick": "down", "last_trade_price": 73.12, "last_trade_time": "2026-08-28T10:40:02", "percent_change": -4.01051, "prev_day_close": 76.1750030517578}, {"option": "NVDA261218P00155000", "bid": 1.41, "bid_size": 103.0, "ask": 1.53, "ask_size": 433.0, "iv": 0.4387, "open_interest": 11975.0, "volume": 154.0, "delta": -0.0604, "gamma": 0.0023, "vega": 0.1462, "theta": -0.028, "rho": -0.0418, "theo": 1.4868, "change": 0.32, "open": 1.25, "high": 1.55, "low": 1.22, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-28T14:54:13", "percent_change": 26.2295, "prev_day_close": 1.21999996900558}, {"option": "NVDA261218C00156000", "bid": 63.85, "bid_size": 147.0, "ask": 66.15, "ask_size": 189.0, "iv": 0.4444, "open_interest": 2297.0, "volume": 2.0, "delta": 0.9386, "gamma": 0.0023, "vega": 0.1492, "theta": -0.0284, "rho": 0.4306, "theo": 64.901, "change": -7.535, "open": 67.49, "high": 67.49, "low": 67.49, "tick": "up", "last_trade_price": 67.49, "last_trade_time": "2026-08-28T13:00:16", "percent_change": -10.0433, "prev_day_close": 75.0249977111816}, {"option": "NVDA261218P00156000", "bid": 1.38, "bid_size": 13.0, "ask": 1.66, "ask_size": 31.0, "iv": 0.436, "open_interest": 1768.0, "volume": 2.0, "delta": -0.0626, "gamma": 0.0023, "vega": 0.1502, "theta": -0.0286, "rho": -0.0432, "theo": 1.5444, "change": 0.255, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-28T14:22:52", "percent_change": 20.1581, "prev_day_close": 1.26499998569489}, {"option": "NVDA261218C00158000", "bid": 62.0, "bid_size": 170.0, "ask": 64.25, "ask_size": 438.0, "iv": 0.4375, "open_interest": 1134.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0025, "vega": 0.1584, "theta": -0.0299, "rho": 0.433, "theo": 63.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-27T15:59:50", "percent_change": 0.0, "prev_day_close": 73.2000007629394}, {"option": "NVDA261218P00158000", "bid": 1.61, "bid_size": 13.0, "ask": 1.75, "ask_size": 234.0, "iv": 0.4334, "open_interest": 3538.0, "volume": 2.0, "delta": -0.0679, "gamma": 0.0025, "vega": 0.1594, "theta": -0.0302, "rho": -0.0468, "theo": 1.6796, "change": 0.055, "open": 1.45, "high": 1.45, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-28T10:38:38", "percent_change": 4.08922, "prev_day_close": 1.34499996900558}, {"option": "NVDA261218C00160000", "bid": 60.2, "bid_size": 27.0, "ask": 62.05, "ask_size": 106.0, "iv": 0.4226, "open_interest": 15551.0, "volume": 90.0, "delta": 0.9282, "gamma": 0.0027, "vega": 0.1679, "theta": -0.0314, "rho": 0.4351, "theo": 61.2283, "change": -10.4, "open": 68.29, "high": 68.84, "low": 60.9, "tick": "down", "last_trade_price": 60.9, "last_trade_time": "2026-08-28T15:44:06", "percent_change": -14.5863, "prev_day_close": 71.2999992370606}, {"option": "NVDA261218P00160000", "bid": 1.74, "bid_size": 111.0, "ask": 1.87, "ask_size": 325.0, "iv": 0.4277, "open_interest": 41446.0, "volume": 347.0, "delta": -0.0733, "gamma": 0.0027, "vega": 0.1689, "theta": -0.0318, "rho": -0.0505, "theo": 1.8235, "change": 0.36, "open": 1.61, "high": 1.9, "low": 1.45, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 25.0, "prev_day_close": 1.43999999761581}, {"option": "NVDA261218C00162000", "bid": 58.4, "bid_size": 215.0, "ask": 60.3, "ask_size": 254.0, "iv": 0.4213, "open_interest": 1216.0, "volume": 1.0, "delta": 0.9224, "gamma": 0.0028, "vega": 0.178, "theta": -0.033, "rho": 0.4368, "theo": 59.412, "change": -7.58, "open": 61.87, "high": 61.87, "low": 61.87, "tick": "down", "last_trade_price": 61.87, "last_trade_time": "2026-08-28T12:32:06", "percent_change": -10.9143, "prev_day_close": 69.4500007629394}, {"option": "NVDA261218P00162000", "bid": 1.81, "bid_size": 17.0, "ask": 2.05, "ask_size": 225.0, "iv": 0.4218, "open_interest": 3773.0, "volume": 43.0, "delta": -0.0792, "gamma": 0.0029, "vega": 0.1795, "theta": -0.0334, "rho": -0.0546, "theo": 1.9811, "change": 0.325, "open": 1.62, "high": 2.02, "low": 1.62, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-28T13:49:25", "percent_change": 20.0, "prev_day_close": 1.625}, {"option": "NVDA261218C00164000", "bid": 56.6, "bid_size": 90.0, "ask": 58.8, "ask_size": 138.0, "iv": 0.4258, "open_interest": 29901.0, "volume": 73.0, "delta": 0.9161, "gamma": 0.0031, "vega": 0.1886, "theta": -0.0347, "rho": 0.4382, "theo": 57.6106, "change": -9.625, "open": 67.27, "high": 68.19, "low": 57.8, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-08-28T14:43:43", "percent_change": -14.2119, "prev_day_close": 67.7249984741211}, {"option": "NVDA261218P00164000", "bid": 2.07, "bid_size": 118.0, "ask": 2.2, "ask_size": 431.0, "iv": 0.4199, "open_interest": 9588.0, "volume": 32.0, "delta": -0.0856, "gamma": 0.0031, "vega": 0.1905, "theta": -0.0351, "rho": -0.0589, "theo": 2.1548, "change": 0.36, "open": 2.06, "high": 2.06, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-08-28T12:50:29", "percent_change": 21.4286, "prev_day_close": 1.68000000715256}, {"option": "NVDA261218C00165000", "bid": 55.7, "bid_size": 116.0, "ask": 57.3, "ask_size": 148.0, "iv": 0.4076, "open_interest": 2649.0, "volume": 175.0, "delta": 0.9128, "gamma": 0.0032, "vega": 0.1941, "theta": -0.0356, "rho": 0.4387, "theo": 56.7159, "change": -11.05, "open": 65.0, "high": 67.27, "low": 55.95, "tick": "down", "last_trade_price": 55.95, "last_trade_time": "2026-08-28T15:17:37", "percent_change": -16.4925, "prev_day_close": 67.0}, {"option": "NVDA261218P00165000", "bid": 2.19, "bid_size": 60.0, "ask": 2.29, "ask_size": 514.0, "iv": 0.4187, "open_interest": 21785.0, "volume": 75.0, "delta": -0.089, "gamma": 0.0032, "vega": 0.1957, "theta": -0.036, "rho": -0.0611, "theo": 2.2479, "change": 0.45, "open": 1.81, "high": 2.31, "low": 1.8, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T15:58:02", "percent_change": 25.7143, "prev_day_close": 1.75}, {"option": "NVDA261218C00166000", "bid": 54.85, "bid_size": 309.0, "ask": 56.95, "ask_size": 302.0, "iv": 0.4212, "open_interest": 841.0, "volume": 86.0, "delta": 0.9093, "gamma": 0.0033, "vega": 0.1997, "theta": -0.0365, "rho": 0.4391, "theo": 55.8255, "change": -2.965, "open": 63.06, "high": 63.43, "low": 61.83, "tick": "no_change", "last_trade_price": 63.21, "last_trade_time": "2026-08-28T10:45:19", "percent_change": -4.48054, "prev_day_close": 66.1749992370606}, {"option": "NVDA261218P00166000", "bid": 2.16, "bid_size": 81.0, "ask": 2.47, "ask_size": 388.0, "iv": 0.4158, "open_interest": 2016.0, "volume": 154.0, "delta": -0.0924, "gamma": 0.0033, "vega": 0.201, "theta": -0.0369, "rho": -0.0634, "theo": 2.345, "change": 0.545, "open": 2.05, "high": 2.43, "low": 2.05, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-08-28T15:47:54", "percent_change": 29.2225, "prev_day_close": 1.86500000953674}, {"option": "NVDA261218C00167000", "bid": 53.95, "bid_size": 264.0, "ask": 56.1, "ask_size": 246.0, "iv": 0.4199, "open_interest": 617.0, "volume": 92.0, "delta": 0.9058, "gamma": 0.0034, "vega": 0.2053, "theta": -0.0374, "rho": 0.4395, "theo": 54.9394, "change": -1.885, "open": 61.72, "high": 63.1, "low": 61.72, "tick": "down", "last_trade_price": 63.04, "last_trade_time": "2026-08-28T11:03:18", "percent_change": -2.90335, "prev_day_close": 64.9250011444092}, {"option": "NVDA261218P00167000", "bid": 2.32, "bid_size": 166.0, "ask": 2.5, "ask_size": 323.0, "iv": 0.4138, "open_interest": 4290.0, "volume": 217.0, "delta": -0.0961, "gamma": 0.0034, "vega": 0.2067, "theta": -0.0378, "rho": -0.0659, "theo": 2.4463, "change": 0.525, "open": 2.03, "high": 2.55, "low": 2.03, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-08-28T15:47:54", "percent_change": 26.7176, "prev_day_close": 1.96499997377396}, {"option": "NVDA261218C00168000", "bid": 53.05, "bid_size": 177.0, "ask": 55.2, "ask_size": 303.0, "iv": 0.4172, "open_interest": 1213.0, "volume": 80.0, "delta": 0.9021, "gamma": 0.0035, "vega": 0.211, "theta": -0.0383, "rho": 0.4397, "theo": 54.0578, "change": -3.985, "open": 61.53, "high": 62.19, "low": 59.7, "tick": "up", "last_trade_price": 59.94, "last_trade_time": "2026-08-28T11:26:24", "percent_change": -6.23387, "prev_day_close": 63.9250011444092}, {"option": "NVDA261218P00168000", "bid": 2.36, "bid_size": 119.0, "ask": 2.68, "ask_size": 305.0, "iv": 0.4124, "open_interest": 2606.0, "volume": 5.0, "delta": -0.0998, "gamma": 0.0035, "vega": 0.2123, "theta": -0.0388, "rho": -0.0684, "theo": 2.5521, "change": 0.575, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-08-28T13:57:59", "percent_change": 29.1139, "prev_day_close": 1.97500002384186}, {"option": "NVDA261218C00169000", "bid": 52.2, "bid_size": 232.0, "ask": 53.6, "ask_size": 218.0, "iv": 0.3989, "open_interest": 1381.0, "volume": 48.0, "delta": 0.8983, "gamma": 0.0036, "vega": 0.2168, "theta": -0.0392, "rho": 0.4399, "theo": 53.1808, "change": -9.845, "open": 61.53, "high": 61.53, "low": 53.28, "tick": "down", "last_trade_price": 53.28, "last_trade_time": "2026-08-28T15:59:22", "percent_change": -15.596, "prev_day_close": 63.125}, {"option": "NVDA261218P00169000", "bid": 2.47, "bid_size": 99.0, "ask": 2.76, "ask_size": 311.0, "iv": 0.41, "open_interest": 3455.0, "volume": 6.0, "delta": -0.1037, "gamma": 0.0036, "vega": 0.2182, "theta": -0.0397, "rho": -0.0711, "theo": 2.6625, "change": 0.47, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "no_change", "last_trade_price": 2.53, "last_trade_time": "2026-08-28T12:34:33", "percent_change": 22.8155, "prev_day_close": 2.05999994277954}, {"option": "NVDA261218C00170000", "bid": 51.35, "bid_size": 133.0, "ask": 52.65, "ask_size": 114.0, "iv": 0.3964, "open_interest": 7549.0, "volume": 18.0, "delta": 0.8943, "gamma": 0.0037, "vega": 0.2228, "theta": -0.0402, "rho": 0.44, "theo": 52.3085, "change": -9.6, "open": 59.55, "high": 59.55, "low": 53.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-08-28T15:59:13", "percent_change": -15.3355, "prev_day_close": 62.6000003814697}, {"option": "NVDA261218P00170000", "bid": 2.68, "bid_size": 122.0, "ask": 2.82, "ask_size": 246.0, "iv": 0.4094, "open_interest": 19082.0, "volume": 534.0, "delta": -0.1076, "gamma": 0.0038, "vega": 0.2244, "theta": -0.0407, "rho": -0.0738, "theo": 2.7777, "change": 0.71, "open": 2.2, "high": 2.9, "low": 2.11, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-28T15:47:36", "percent_change": 33.0233, "prev_day_close": 2.14999997615814}, {"option": "NVDA261218C00171000", "bid": 50.5, "bid_size": 153.0, "ask": 52.55, "ask_size": 194.0, "iv": 0.4129, "open_interest": 1276.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0038, "vega": 0.2288, "theta": -0.0412, "rho": 0.44, "theo": 51.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.9, "last_trade_time": "2026-08-24T09:32:36", "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "NVDA261218P00171000", "bid": 2.71, "bid_size": 215.0, "ask": 3.05, "ask_size": 154.0, "iv": 0.4083, "open_interest": 3328.0, "volume": 62.0, "delta": -0.1118, "gamma": 0.0039, "vega": 0.2311, "theta": -0.0417, "rho": -0.0768, "theo": 2.898, "change": 0.63, "open": 2.3, "high": 2.86, "low": 2.3, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 28.2511, "prev_day_close": 2.23000001907349}, {"option": "NVDA261218C00172000", "bid": 49.6, "bid_size": 163.0, "ask": 51.7, "ask_size": 184.0, "iv": 0.4108, "open_interest": 1612.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0039, "vega": 0.235, "theta": -0.0421, "rho": 0.4398, "theo": 50.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.05, "last_trade_time": "2026-08-27T11:06:19", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "NVDA261218P00172000", "bid": 2.83, "bid_size": 156.0, "ask": 3.2, "ask_size": 387.0, "iv": 0.4072, "open_interest": 2927.0, "volume": 13.0, "delta": -0.1161, "gamma": 0.004, "vega": 0.2375, "theta": -0.0427, "rho": -0.0796, "theo": 3.0241, "change": 0.725, "open": 2.58, "high": 3.09, "low": 2.58, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-08-28T13:12:03", "percent_change": 30.6554, "prev_day_close": 2.36500000953674}, {"option": "NVDA261218C00173000", "bid": 48.75, "bid_size": 202.0, "ask": 50.8, "ask_size": 202.0, "iv": 0.4085, "open_interest": 399.0, "volume": 2.0, "delta": 0.8817, "gamma": 0.004, "vega": 0.2413, "theta": -0.0431, "rho": 0.4395, "theo": 49.7222, "change": -6.97, "open": 52.53, "high": 52.53, "low": 52.53, "tick": "down", "last_trade_price": 52.53, "last_trade_time": "2026-08-28T12:53:54", "percent_change": -11.7143, "prev_day_close": 59.5}, {"option": "NVDA261218P00173000", "bid": 2.95, "bid_size": 384.0, "ask": 3.3, "ask_size": 406.0, "iv": 0.4049, "open_interest": 3078.0, "volume": 83.0, "delta": -0.1205, "gamma": 0.0041, "vega": 0.2434, "theta": -0.0437, "rho": -0.0824, "theo": 3.1558, "change": 0.78, "open": 2.51, "high": 3.19, "low": 2.51, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-08-28T15:41:40", "percent_change": 32.3651, "prev_day_close": 2.4099999666214}, {"option": "NVDA261218C00174000", "bid": 47.95, "bid_size": 15.0, "ask": 49.9, "ask_size": 55.0, "iv": 0.407, "open_interest": 2158.0, "volume": 6.0, "delta": 0.8772, "gamma": 0.0042, "vega": 0.2476, "theta": -0.0441, "rho": 0.4391, "theo": 48.8709, "change": -7.225, "open": 54.83, "high": 55.91, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-08-28T12:50:00", "percent_change": -12.3031, "prev_day_close": 58.7250003814697}, {"option": "NVDA261218P00174000", "bid": 3.05, "bid_size": 123.0, "ask": 3.45, "ask_size": 465.0, "iv": 0.403, "open_interest": 2820.0, "volume": 324.0, "delta": -0.125, "gamma": 0.0042, "vega": 0.2494, "theta": -0.0447, "rho": -0.0852, "theo": 3.2928, "change": 0.55, "open": 2.62, "high": 3.18, "low": 2.6, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-08-28T12:38:31", "percent_change": 21.4008, "prev_day_close": 2.57000005245209}, {"option": "NVDA261218C00175000", "bid": 47.3, "bid_size": 84.0, "ask": 48.55, "ask_size": 105.0, "iv": 0.3994, "open_interest": 5832.0, "volume": 59.0, "delta": 0.8726, "gamma": 0.0043, "vega": 0.254, "theta": -0.0451, "rho": 0.4386, "theo": 48.0253, "change": -9.65, "open": 54.46, "high": 54.78, "low": 48.4, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-08-28T14:44:50", "percent_change": -16.6236, "prev_day_close": 58.0499992370606}, {"option": "NVDA261218P00175000", "bid": 3.3, "bid_size": 109.0, "ask": 3.5, "ask_size": 460.0, "iv": 0.402, "open_interest": 13298.0, "volume": 260.0, "delta": -0.1297, "gamma": 0.0044, "vega": 0.2557, "theta": -0.0457, "rho": -0.0885, "theo": 3.4351, "change": 0.785, "open": 2.7, "high": 3.6, "low": 2.55, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-08-28T15:56:30", "percent_change": 30.2505, "prev_day_close": 2.59500002861023}, {"option": "NVDA261218C00176000", "bid": 46.4, "bid_size": 108.0, "ask": 47.75, "ask_size": 139.0, "iv": 0.3978, "open_interest": 14661.0, "volume": 7.0, "delta": 0.8679, "gamma": 0.0044, "vega": 0.2603, "theta": -0.0461, "rho": 0.438, "theo": 47.1854, "change": -10.01, "open": 54.65, "high": 55.38, "low": 47.04, "tick": "down", "last_trade_price": 47.04, "last_trade_time": "2026-08-28T15:24:54", "percent_change": -17.546, "prev_day_close": 57.0499992370606}, {"option": "NVDA261218P00176000", "bid": 3.35, "bid_size": 71.0, "ask": 3.75, "ask_size": 466.0, "iv": 0.4007, "open_interest": 2256.0, "volume": 118.0, "delta": -0.1346, "gamma": 0.0045, "vega": 0.2619, "theta": -0.0468, "rho": -0.0917, "theo": 3.5833, "change": 0.89, "open": 2.84, "high": 3.65, "low": 2.82, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 32.2464, "prev_day_close": 2.75999999046326}, {"option": "NVDA261218C00177000", "bid": 45.45, "bid_size": 73.0, "ask": 47.4, "ask_size": 79.0, "iv": 0.4036, "open_interest": 1621.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0046, "vega": 0.2667, "theta": -0.0472, "rho": 0.4373, "theo": 46.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-08-27T12:48:05", "percent_change": 0.0, "prev_day_close": 55.9749984741211}, {"option": "NVDA261218P00177000", "bid": 3.55, "bid_size": 158.0, "ask": 3.8, "ask_size": 326.0, "iv": 0.3984, "open_interest": 2221.0, "volume": 73.0, "delta": -0.1395, "gamma": 0.0046, "vega": 0.2684, "theta": -0.0478, "rho": -0.0951, "theo": 3.7372, "change": 0.805, "open": 2.83, "high": 3.7, "low": 2.83, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T15:58:12", "percent_change": 27.8066, "prev_day_close": 2.89499998092651}, {"option": "NVDA261218C00178000", "bid": 44.6, "bid_size": 157.0, "ask": 46.55, "ask_size": 215.0, "iv": 0.4015, "open_interest": 2304.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0047, "vega": 0.2732, "theta": -0.0482, "rho": 0.4365, "theo": 45.5234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-08-27T13:23:45", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "NVDA261218P00178000", "bid": 3.65, "bid_size": 158.0, "ask": 4.05, "ask_size": 183.0, "iv": 0.3977, "open_interest": 3454.0, "volume": 61.0, "delta": -0.1446, "gamma": 0.0048, "vega": 0.275, "theta": -0.0488, "rho": -0.0985, "theo": 3.8973, "change": 1.05, "open": 3.25, "high": 4.05, "low": 2.94, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-08-28T15:26:40", "percent_change": 35.9589, "prev_day_close": 2.91999995708466}, {"option": "NVDA261218C00179000", "bid": 43.8, "bid_size": 56.0, "ask": 45.75, "ask_size": 127.0, "iv": 0.401, "open_interest": 2997.0, "volume": 5.0, "delta": 0.8528, "gamma": 0.0048, "vega": 0.2798, "theta": -0.0492, "rho": 0.4356, "theo": 44.7016, "change": -5.45, "open": 50.0, "high": 50.0, "low": 48.8, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-08-28T11:52:48", "percent_change": -10.0461, "prev_day_close": 54.25}, {"option": "NVDA261218P00179000", "bid": 3.85, "bid_size": 15.0, "ask": 4.1, "ask_size": 4.0, "iv": 0.3951, "open_interest": 2624.0, "volume": 106.0, "delta": -0.1499, "gamma": 0.0049, "vega": 0.2823, "theta": -0.0499, "rho": -0.1023, "theo": 4.0638, "change": 1.005, "open": 3.05, "high": 4.05, "low": 3.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-28T13:18:59", "percent_change": 33.0049, "prev_day_close": 3.04499995708466}, {"option": "NVDA261218C00180000", "bid": 43.05, "bid_size": 13.0, "ask": 44.35, "ask_size": 20.0, "iv": 0.3985, "open_interest": 22775.0, "volume": 71.0, "delta": 0.8474, "gamma": 0.0049, "vega": 0.2864, "theta": -0.0503, "rho": 0.4345, "theo": 43.8862, "change": -10.085, "open": 51.75, "high": 53.23, "low": 43.5, "tick": "up", "last_trade_price": 43.74, "last_trade_time": "2026-08-28T15:27:19", "percent_change": -18.7366, "prev_day_close": 53.8250007629394}, {"option": "NVDA261218P00180000", "bid": 4.1, "bid_size": 107.0, "ask": 4.3, "ask_size": 281.0, "iv": 0.3958, "open_interest": 25722.0, "volume": 2026.0, "delta": -0.1553, "gamma": 0.005, "vega": 0.2892, "theta": -0.051, "rho": -0.1057, "theo": 4.2375, "change": 0.985, "open": 3.3, "high": 4.4, "low": 3.15, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 31.0236, "prev_day_close": 3.17499995231628}, {"option": "NVDA261218C00181000", "bid": 42.2, "bid_size": 136.0, "ask": 44.05, "ask_size": 153.0, "iv": 0.3977, "open_interest": 3725.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0051, "vega": 0.2931, "theta": -0.0513, "rho": 0.4333, "theo": 43.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.55, "last_trade_time": "2026-08-27T14:59:54", "percent_change": 0.0, "prev_day_close": 52.7250003814697}, {"option": "NVDA261218P00181000", "bid": 4.1, "bid_size": 94.0, "ask": 4.5, "ask_size": 366.0, "iv": 0.3924, "open_interest": 3867.0, "volume": 10.0, "delta": -0.1604, "gamma": 0.0051, "vega": 0.2952, "theta": -0.052, "rho": -0.1087, "theo": 4.4065, "change": 1.05, "open": 3.45, "high": 4.4, "low": 3.45, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T15:59:00", "percent_change": 31.3433, "prev_day_close": 3.35000002384186}, {"option": "NVDA261218C00182000", "bid": 41.45, "bid_size": 129.0, "ask": 43.25, "ask_size": 189.0, "iv": 0.3974, "open_interest": 1967.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0052, "vega": 0.2998, "theta": -0.0524, "rho": 0.432, "theo": 42.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.79, "last_trade_time": "2026-08-27T12:14:58", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "NVDA261218P00182000", "bid": 4.35, "bid_size": 212.0, "ask": 4.8, "ask_size": 460.0, "iv": 0.3938, "open_interest": 2249.0, "volume": 74.0, "delta": -0.1666, "gamma": 0.0053, "vega": 0.3017, "theta": -0.0531, "rho": -0.1127, "theo": 4.6056, "change": 1.025, "open": 3.7, "high": 4.5, "low": 3.7, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T13:55:28", "percent_change": 29.4964, "prev_day_close": 3.47499990463257}, {"option": "NVDA261218C00183000", "bid": 40.95, "bid_size": 143.0, "ask": 42.45, "ask_size": 133.0, "iv": 0.401, "open_interest": 2744.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0053, "vega": 0.3064, "theta": -0.0534, "rho": 0.4306, "theo": 41.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.29, "last_trade_time": "2026-08-27T15:36:45", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "NVDA261218P00183000", "bid": 4.65, "bid_size": 141.0, "ask": 5.1, "ask_size": 346.0, "iv": 0.3967, "open_interest": 2690.0, "volume": 25.0, "delta": -0.172, "gamma": 0.0054, "vega": 0.308, "theta": -0.0541, "rho": -0.1166, "theo": 4.7865, "change": 1.325, "open": 3.7, "high": 4.95, "low": 3.7, "tick": "no_change", "last_trade_price": 4.95, "last_trade_time": "2026-08-28T15:46:17", "percent_change": 36.5517, "prev_day_close": 3.625}, {"option": "NVDA261218C00184000", "bid": 39.9, "bid_size": 72.0, "ask": 41.65, "ask_size": 108.0, "iv": 0.3954, "open_interest": 2650.0, "volume": 2.0, "delta": 0.8248, "gamma": 0.0054, "vega": 0.3129, "theta": -0.0544, "rho": 0.4291, "theo": 40.6926, "change": -8.15, "open": 47.54, "high": 47.54, "low": 42.2, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-28T12:22:08", "percent_change": -16.1867, "prev_day_close": 50.3500003814697}, {"option": "NVDA261218P00184000", "bid": 4.75, "bid_size": 44.0, "ask": 5.2, "ask_size": 210.0, "iv": 0.3924, "open_interest": 1661.0, "volume": 41.0, "delta": -0.1779, "gamma": 0.0055, "vega": 0.3144, "theta": -0.0552, "rho": -0.1202, "theo": 4.9868, "change": 1.145, "open": 3.97, "high": 4.97, "low": 3.85, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-08-28T13:24:23", "percent_change": 29.9346, "prev_day_close": 3.82500004768372}, {"option": "NVDA261218C00185000", "bid": 39.1, "bid_size": 15.0, "ask": 40.85, "ask_size": 82.0, "iv": 0.3938, "open_interest": 4384.0, "volume": 161.0, "delta": 0.8188, "gamma": 0.0056, "vega": 0.3194, "theta": -0.0555, "rho": 0.4275, "theo": 39.9116, "change": -9.79, "open": 48.7, "high": 48.7, "low": 39.63, "tick": "no_change", "last_trade_price": 39.66, "last_trade_time": "2026-08-28T15:44:56", "percent_change": -19.7978, "prev_day_close": 49.4499988555908}, {"option": "NVDA261218P00185000", "bid": 5.1, "bid_size": 104.0, "ask": 5.3, "ask_size": 214.0, "iv": 0.392, "open_interest": 12664.0, "volume": 655.0, "delta": -0.184, "gamma": 0.0057, "vega": 0.321, "theta": -0.0563, "rho": -0.1244, "theo": 5.1941, "change": 1.3, "open": 4.0, "high": 5.44, "low": 3.99, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T15:59:49", "percent_change": 33.3333, "prev_day_close": 3.89999997615814}, {"option": "NVDA261218C00186000", "bid": 38.35, "bid_size": 42.0, "ask": 40.05, "ask_size": 85.0, "iv": 0.3927, "open_interest": 1932.0, "volume": 1.0, "delta": 0.8126, "gamma": 0.0057, "vega": 0.326, "theta": -0.0565, "rho": 0.4258, "theo": 39.1379, "change": -6.9, "open": 41.65, "high": 41.65, "low": 41.65, "tick": "down", "last_trade_price": 41.65, "last_trade_time": "2026-08-28T12:02:09", "percent_change": -14.2122, "prev_day_close": 48.5500011444092}, {"option": "NVDA261218P00186000", "bid": 5.2, "bid_size": 227.0, "ask": 5.6, "ask_size": 390.0, "iv": 0.3905, "open_interest": 2008.0, "volume": 278.0, "delta": -0.1902, "gamma": 0.0058, "vega": 0.3276, "theta": -0.0573, "rho": -0.1285, "theo": 5.4088, "change": 1.465, "open": 4.25, "high": 5.67, "low": 4.25, "tick": "no_change", "last_trade_price": 5.54, "last_trade_time": "2026-08-28T15:25:46", "percent_change": 35.9509, "prev_day_close": 4.07499992847443}, {"option": "NVDA261218C00187000", "bid": 37.6, "bid_size": 114.0, "ask": 39.25, "ask_size": 108.0, "iv": 0.3915, "open_interest": 1498.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.0058, "vega": 0.3326, "theta": -0.0575, "rho": 0.424, "theo": 38.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-08-27T12:32:33", "percent_change": 0.0, "prev_day_close": 47.625}, {"option": "NVDA261218P00187000", "bid": 5.5, "bid_size": 191.0, "ask": 5.75, "ask_size": 232.0, "iv": 0.3897, "open_interest": 3402.0, "volume": 93.0, "delta": -0.1966, "gamma": 0.0059, "vega": 0.3349, "theta": -0.0584, "rho": -0.1331, "theo": 5.6311, "change": 1.5, "open": 4.5, "high": 5.8, "low": 4.4, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-28T15:46:17", "percent_change": 34.8837, "prev_day_close": 4.29999995231628}, {"option": "NVDA261218C00188000", "bid": 36.3, "bid_size": 139.0, "ask": 38.3, "ask_size": 149.0, "iv": 0.3796, "open_interest": 2065.0, "volume": 0.0, "delta": 0.7999, "gamma": 0.006, "vega": 0.3392, "theta": -0.0585, "rho": 0.4219, "theo": 37.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-27T14:25:15", "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "NVDA261218P00188000", "bid": 5.65, "bid_size": 331.0, "ask": 6.05, "ask_size": 226.0, "iv": 0.3886, "open_interest": 2087.0, "volume": 84.0, "delta": -0.2032, "gamma": 0.0061, "vega": 0.3418, "theta": -0.0594, "rho": -0.1368, "theo": 5.8622, "change": 1.025, "open": 4.95, "high": 5.55, "low": 4.7, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-08-28T12:34:33", "percent_change": 22.6519, "prev_day_close": 4.52499985694885}, {"option": "NVDA261218C00189000", "bid": 36.5, "bid_size": 18.0, "ask": 37.45, "ask_size": 137.0, "iv": 0.3913, "open_interest": 5603.0, "volume": 7.0, "delta": 0.7934, "gamma": 0.0061, "vega": 0.3457, "theta": -0.0596, "rho": 0.4198, "theo": 36.8621, "change": -7.905, "open": 45.2, "high": 45.2, "low": 38.22, "tick": "down", "last_trade_price": 38.22, "last_trade_time": "2026-08-28T14:01:43", "percent_change": -17.1382, "prev_day_close": 46.125}, {"option": "NVDA261218P00189000", "bid": 5.85, "bid_size": 107.0, "ask": 6.3, "ask_size": 245.0, "iv": 0.3873, "open_interest": 2195.0, "volume": 69.0, "delta": -0.2098, "gamma": 0.0062, "vega": 0.348, "theta": -0.0605, "rho": -0.1407, "theo": 6.1015, "change": 1.69, "open": 4.8, "high": 6.34, "low": 4.8, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-08-28T14:59:16", "percent_change": 36.3441, "prev_day_close": 4.65000009536743}, {"option": "NVDA261218C00190000", "bid": 35.35, "bid_size": 41.0, "ask": 36.55, "ask_size": 43.0, "iv": 0.3823, "open_interest": 11614.0, "volume": 139.0, "delta": 0.7867, "gamma": 0.0062, "vega": 0.3521, "theta": -0.0606, "rho": 0.4175, "theo": 36.1192, "change": -9.175, "open": 43.86, "high": 44.83, "low": 35.87, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -20.265, "prev_day_close": 45.2749996185303}, {"option": "NVDA261218P00190000", "bid": 6.3, "bid_size": 71.0, "ask": 6.45, "ask_size": 156.0, "iv": 0.3879, "open_interest": 26353.0, "volume": 3172.0, "delta": -0.2166, "gamma": 0.0063, "vega": 0.3539, "theta": -0.0615, "rho": -0.1454, "theo": 6.3481, "change": 1.62, "open": 4.9, "high": 6.6, "low": 4.77, "tick": "no_change", "last_trade_price": 6.37, "last_trade_time": "2026-08-28T15:59:49", "percent_change": 34.1053, "prev_day_close": 4.75}, {"option": "NVDA261218C00191000", "bid": 34.7, "bid_size": 108.0, "ask": 36.2, "ask_size": 123.0, "iv": 0.3882, "open_interest": 1639.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0064, "vega": 0.3585, "theta": -0.0615, "rho": 0.4152, "theo": 35.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.02, "last_trade_time": "2026-08-27T13:24:35", "percent_change": 0.0, "prev_day_close": 44.4249992370606}, {"option": "NVDA261218P00191000", "bid": 6.35, "bid_size": 134.0, "ask": 6.8, "ask_size": 480.0, "iv": 0.3856, "open_interest": 2035.0, "volume": 67.0, "delta": -0.2235, "gamma": 0.0065, "vega": 0.3603, "theta": -0.0625, "rho": -0.1498, "theo": 6.6022, "change": 1.275, "open": 5.2, "high": 6.25, "low": 5.2, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T12:34:33", "percent_change": 25.6281, "prev_day_close": 4.97500014305115}, {"option": "NVDA261218C00192000", "bid": 34.0, "bid_size": 147.0, "ask": 35.5, "ask_size": 169.0, "iv": 0.3881, "open_interest": 987.0, "volume": 15.0, "delta": 0.773, "gamma": 0.0065, "vega": 0.3647, "theta": -0.0625, "rho": 0.4128, "theo": 34.6574, "change": -7.515, "open": 42.68, "high": 42.68, "low": 35.45, "tick": "up", "last_trade_price": 36.06, "last_trade_time": "2026-08-28T13:39:08", "percent_change": -17.2461, "prev_day_close": 43.5750007629394}, {"option": "NVDA261218P00192000", "bid": 6.65, "bid_size": 165.0, "ask": 7.1, "ask_size": 457.0, "iv": 0.3858, "open_interest": 1674.0, "volume": 210.0, "delta": -0.2306, "gamma": 0.0066, "vega": 0.3663, "theta": -0.0636, "rho": -0.1539, "theo": 6.8646, "change": 1.87, "open": 5.15, "high": 7.09, "low": 5.15, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-08-28T15:53:26", "percent_change": 36.3107, "prev_day_close": 5.15000009536743}, {"option": "NVDA261218C00193000", "bid": 33.3, "bid_size": 74.0, "ask": 34.75, "ask_size": 142.0, "iv": 0.3871, "open_interest": 1523.0, "volume": 6.0, "delta": 0.7659, "gamma": 0.0066, "vega": 0.3708, "theta": -0.0635, "rho": 0.4104, "theo": 33.9387, "change": -6.05, "open": 38.75, "high": 39.15, "low": 36.6, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-08-28T12:18:12", "percent_change": -14.1852, "prev_day_close": 42.6500015258789}, {"option": "NVDA261218P00193000", "bid": 6.9, "bid_size": 31.0, "ask": 7.35, "ask_size": 109.0, "iv": 0.3845, "open_interest": 1769.0, "volume": 55.0, "delta": -0.2378, "gamma": 0.0067, "vega": 0.3725, "theta": -0.0646, "rho": -0.1588, "theo": 7.1351, "change": 1.5, "open": 5.5, "high": 6.85, "low": 5.5, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-08-28T12:59:09", "percent_change": 28.0374, "prev_day_close": 5.34999990463257}, {"option": "NVDA261218C00194000", "bid": 32.85, "bid_size": 9.0, "ask": 33.85, "ask_size": 45.0, "iv": 0.3872, "open_interest": 12723.0, "volume": 13.0, "delta": 0.7588, "gamma": 0.0067, "vega": 0.3768, "theta": -0.0644, "rho": 0.4078, "theo": 33.2281, "change": -9.11, "open": 39.25, "high": 39.29, "low": 33.09, "tick": "down", "last_trade_price": 33.09, "last_trade_time": "2026-08-28T15:31:00", "percent_change": -21.5877, "prev_day_close": 42.1999988555908}, {"option": "NVDA261218P00194000", "bid": 7.2, "bid_size": 22.0, "ask": 7.65, "ask_size": 282.0, "iv": 0.3843, "open_interest": 1732.0, "volume": 227.0, "delta": -0.2451, "gamma": 0.0069, "vega": 0.3786, "theta": -0.0655, "rho": -0.1635, "theo": 7.4139, "change": 2.15, "open": 6.04, "high": 7.75, "low": 5.85, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-08-28T15:46:17", "percent_change": 39.0909, "prev_day_close": 5.5}, {"option": "NVDA261218C00195000", "bid": 31.9, "bid_size": 88.0, "ask": 33.3, "ask_size": 65.0, "iv": 0.3852, "open_interest": 4314.0, "volume": 82.0, "delta": 0.7515, "gamma": 0.0069, "vega": 0.3828, "theta": -0.0653, "rho": 0.405, "theo": 32.526, "change": -8.665, "open": 39.58, "high": 42.0, "low": 32.43, "tick": "up", "last_trade_price": 32.56, "last_trade_time": "2026-08-28T15:50:57", "percent_change": -21.0188, "prev_day_close": 41.2250003814697}, {"option": "NVDA261218P00195000", "bid": 7.6, "bid_size": 102.0, "ask": 7.85, "ask_size": 197.0, "iv": 0.3839, "open_interest": 6682.0, "volume": 4468.0, "delta": -0.2525, "gamma": 0.007, "vega": 0.3855, "theta": -0.0665, "rho": -0.1684, "theo": 7.7016, "change": 1.94, "open": 5.95, "high": 8.1, "low": 5.65, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-08-28T15:55:41", "percent_change": 33.7391, "prev_day_close": 5.75}, {"option": "NVDA261218C00200000", "bid": 28.7, "bid_size": 131.0, "ask": 29.55, "ask_size": 24.0, "iv": 0.3794, "open_interest": 49267.0, "volume": 584.0, "delta": 0.7135, "gamma": 0.0074, "vega": 0.4109, "theta": -0.0696, "rho": 0.3898, "theo": 29.1459, "change": -8.28, "open": 36.65, "high": 38.0, "low": 28.6, "tick": "up", "last_trade_price": 29.27, "last_trade_time": "2026-08-28T15:55:01", "percent_change": -22.0506, "prev_day_close": 37.5500011444092}, {"option": "NVDA261218P00200000", "bid": 9.2, "bid_size": 29.0, "ask": 9.45, "ask_size": 135.0, "iv": 0.3811, "open_interest": 41992.0, "volume": 2858.0, "delta": -0.2913, "gamma": 0.0076, "vega": 0.4125, "theta": -0.071, "rho": -0.1916, "theo": 9.2758, "change": 2.335, "open": 7.3, "high": 9.67, "low": 6.95, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 33.4767, "prev_day_close": 6.97500014305115}, {"option": "NVDA261218C00205000", "bid": 25.7, "bid_size": 38.0, "ask": 26.25, "ask_size": 39.0, "iv": 0.3768, "open_interest": 5714.0, "volume": 93.0, "delta": 0.6732, "gamma": 0.0079, "vega": 0.4351, "theta": -0.0733, "rho": 0.3723, "theo": 25.9883, "change": -8.325, "open": 32.1, "high": 33.47, "low": 25.8, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-08-28T15:18:40", "percent_change": -24.3956, "prev_day_close": 34.125}, {"option": "NVDA261218P00205000", "bid": 11.0, "bid_size": 37.0, "ask": 11.25, "ask_size": 97.0, "iv": 0.3782, "open_interest": 9161.0, "volume": 2289.0, "delta": -0.3326, "gamma": 0.0081, "vega": 0.4368, "theta": -0.075, "rho": -0.2162, "theo": 11.0775, "change": 2.75, "open": 8.59, "high": 11.45, "low": 8.59, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-28T15:59:56", "percent_change": 32.9341, "prev_day_close": 8.34999990463257}, {"option": "NVDA261218C00210000", "bid": 22.8, "bid_size": 80.0, "ask": 23.3, "ask_size": 58.0, "iv": 0.3744, "open_interest": 24983.0, "volume": 457.0, "delta": 0.6311, "gamma": 0.0083, "vega": 0.4546, "theta": -0.0762, "rho": 0.353, "theo": 23.0614, "change": -7.715, "open": 30.0, "high": 30.0, "low": 22.7, "tick": "down", "last_trade_price": 23.01, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -25.1098, "prev_day_close": 30.7250003814697}, {"option": "NVDA261218P00210000", "bid": 12.95, "bid_size": 69.0, "ask": 13.3, "ask_size": 91.0, "iv": 0.375, "open_interest": 20200.0, "volume": 1438.0, "delta": -0.3758, "gamma": 0.0086, "vega": 0.4557, "theta": -0.0782, "rho": -0.2413, "theo": 13.1115, "change": 3.5, "open": 9.97, "high": 13.55, "low": 9.97, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-08-28T15:52:26", "percent_change": 35.3535, "prev_day_close": 9.90000009536743}, {"option": "NVDA261218C00212000", "bid": 21.65, "bid_size": 50.0, "ask": 22.3, "ask_size": 27.0, "iv": 0.3743, "open_interest": 2320.0, "volume": 80.0, "delta": 0.6139, "gamma": 0.0085, "vega": 0.461, "theta": -0.0771, "rho": 0.3448, "theo": 21.9555, "change": -7.5, "open": 28.5, "high": 29.0, "low": 21.9, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-08-28T15:35:57", "percent_change": -25.5102, "prev_day_close": 29.4000005722046}, {"option": "NVDA261218P00212000", "bid": 13.8, "bid_size": 36.0, "ask": 14.25, "ask_size": 175.0, "iv": 0.3745, "open_interest": 1793.0, "volume": 383.0, "delta": -0.3935, "gamma": 0.0087, "vega": 0.4618, "theta": -0.0792, "rho": -0.2496, "theo": 13.9955, "change": 3.675, "open": 11.3, "high": 14.3, "low": 11.1, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-08-28T15:12:36", "percent_change": 34.5882, "prev_day_close": 10.625}, {"option": "NVDA261218C00213000", "bid": 21.15, "bid_size": 45.0, "ask": 21.75, "ask_size": 121.0, "iv": 0.3742, "open_interest": 2579.0, "volume": 27.0, "delta": 0.6053, "gamma": 0.0085, "vega": 0.4638, "theta": -0.0775, "rho": 0.3405, "theo": 21.4168, "change": -7.35, "open": 23.83, "high": 23.83, "low": 21.27, "tick": "down", "last_trade_price": 21.35, "last_trade_time": "2026-08-28T15:37:17", "percent_change": -25.6098, "prev_day_close": 28.6999998092651}, {"option": "NVDA261218P00213000", "bid": 14.25, "bid_size": 16.0, "ask": 14.7, "ask_size": 254.0, "iv": 0.374, "open_interest": 1571.0, "volume": 265.0, "delta": -0.4024, "gamma": 0.0088, "vega": 0.4644, "theta": -0.0797, "rho": -0.2552, "theo": 14.4515, "change": 3.625, "open": 11.65, "high": 14.73, "low": 11.6, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-08-28T15:35:59", "percent_change": 33.1808, "prev_day_close": 10.9250001907349}, {"option": "NVDA261218C00214000", "bid": 20.6, "bid_size": 66.0, "ask": 21.2, "ask_size": 223.0, "iv": 0.3733, "open_interest": 2668.0, "volume": 19.0, "delta": 0.5966, "gamma": 0.0086, "vega": 0.4664, "theta": -0.0778, "rho": 0.3362, "theo": 20.8875, "change": -7.42, "open": 26.45, "high": 26.45, "low": 20.65, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-08-28T15:52:42", "percent_change": -26.3588, "prev_day_close": 28.1499996185303}, {"option": "NVDA261218P00214000", "bid": 14.25, "bid_size": 16.0, "ask": 15.1, "ask_size": 88.0, "iv": 0.3679, "open_interest": 2194.0, "volume": 185.0, "delta": -0.4113, "gamma": 0.0089, "vega": 0.4668, "theta": -0.0801, "rho": -0.2595, "theo": 14.916, "change": 3.775, "open": 11.2, "high": 15.1, "low": 11.2, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-28T15:41:31", "percent_change": 33.3333, "prev_day_close": 11.3249998092651}, {"option": "NVDA261218C00215000", "bid": 20.1, "bid_size": 59.0, "ask": 20.55, "ask_size": 182.0, "iv": 0.3718, "open_interest": 14081.0, "volume": 1770.0, "delta": 0.5879, "gamma": 0.0086, "vega": 0.4688, "theta": -0.0782, "rho": 0.332, "theo": 20.3675, "change": -6.825, "open": 26.58, "high": 26.6, "low": 20.05, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-08-28T15:56:15", "percent_change": -24.8408, "prev_day_close": 27.4750003814697}, {"option": "NVDA261218P00215000", "bid": 15.2, "bid_size": 125.0, "ask": 15.55, "ask_size": 75.0, "iv": 0.3724, "open_interest": 4607.0, "volume": 970.0, "delta": -0.4203, "gamma": 0.0089, "vega": 0.469, "theta": -0.0806, "rho": -0.264, "theo": 15.3906, "change": 3.525, "open": 12.05, "high": 15.8, "low": 12.05, "tick": "down", "last_trade_price": 15.25, "last_trade_time": "2026-08-28T15:58:17", "percent_change": 30.064, "prev_day_close": 11.7249999046326}, {"option": "NVDA261218C00216000", "bid": 19.6, "bid_size": 32.0, "ask": 20.1, "ask_size": 138.0, "iv": 0.3722, "open_interest": 2642.0, "volume": 59.0, "delta": 0.5792, "gamma": 0.0087, "vega": 0.471, "theta": -0.0785, "rho": 0.3278, "theo": 19.8568, "change": -7.175, "open": 27.5, "high": 27.5, "low": 19.57, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-08-28T15:51:50", "percent_change": -26.5987, "prev_day_close": 26.9750003814697}, {"option": "NVDA261218P00216000", "bid": 15.55, "bid_size": 42.0, "ask": 16.1, "ask_size": 294.0, "iv": 0.3713, "open_interest": 924.0, "volume": 20.0, "delta": -0.4293, "gamma": 0.009, "vega": 0.471, "theta": -0.0809, "rho": -0.2693, "theo": 15.874, "change": 3.925, "open": 12.35, "high": 16.1, "low": 11.99, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-28T15:42:14", "percent_change": 32.2382, "prev_day_close": 12.1749997138977}, {"option": "NVDA261218C00217000", "bid": 19.1, "bid_size": 83.0, "ask": 19.55, "ask_size": 266.0, "iv": 0.3714, "open_interest": 915.0, "volume": 129.0, "delta": 0.5704, "gamma": 0.0088, "vega": 0.473, "theta": -0.0787, "rho": 0.3235, "theo": 19.3553, "change": -7.01, "open": 24.0, "high": 25.27, "low": 19.12, "tick": "down", "last_trade_price": 19.34, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -26.6034, "prev_day_close": 26.3500003814697}, {"option": "NVDA261218P00217000", "bid": 16.15, "bid_size": 71.0, "ask": 16.55, "ask_size": 133.0, "iv": 0.3716, "open_interest": 2588.0, "volume": 332.0, "delta": -0.4384, "gamma": 0.009, "vega": 0.4727, "theta": -0.0813, "rho": -0.2729, "theo": 16.367, "change": 3.815, "open": 12.29, "high": 16.8, "low": 12.29, "tick": "up", "last_trade_price": 16.39, "last_trade_time": "2026-08-28T15:59:53", "percent_change": 30.338, "prev_day_close": 12.5750002861023}, {"option": "NVDA261218C00218000", "bid": 18.65, "bid_size": 52.0, "ask": 19.1, "ask_size": 196.0, "iv": 0.3719, "open_interest": 1424.0, "volume": 92.0, "delta": 0.5617, "gamma": 0.0088, "vega": 0.4747, "theta": -0.0789, "rho": 0.3192, "theo": 18.863, "change": -6.955, "open": 26.0, "high": 26.0, "low": 18.65, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -26.8792, "prev_day_close": 25.875}, {"option": "NVDA261218P00218000", "bid": 16.5, "bid_size": 33.0, "ask": 17.15, "ask_size": 40.0, "iv": 0.3707, "open_interest": 730.0, "volume": 17.0, "delta": -0.4474, "gamma": 0.0091, "vega": 0.4742, "theta": -0.0816, "rho": -0.2789, "theo": 16.8695, "change": 4.25, "open": 14.45, "high": 17.3, "low": 14.4, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-08-28T15:02:37", "percent_change": 32.5671, "prev_day_close": 13.0499997138977}, {"option": "NVDA261218C00219000", "bid": 18.15, "bid_size": 62.0, "ask": 18.6, "ask_size": 208.0, "iv": 0.3713, "open_interest": 1726.0, "volume": 124.0, "delta": 0.5529, "gamma": 0.0088, "vega": 0.4762, "theta": -0.0791, "rho": 0.3147, "theo": 18.3799, "change": -6.67, "open": 24.2, "high": 24.2, "low": 18.17, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-08-28T15:59:24", "percent_change": -26.5737, "prev_day_close": 25.1000003814697}, {"option": "NVDA261218P00219000", "bid": 17.05, "bid_size": 36.0, "ask": 17.55, "ask_size": 178.0, "iv": 0.3696, "open_interest": 579.0, "volume": 212.0, "delta": -0.4565, "gamma": 0.0091, "vega": 0.4752, "theta": -0.0818, "rho": -0.2819, "theo": 17.3833, "change": 4.295, "open": 14.22, "high": 17.72, "low": 14.2, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-08-28T14:52:42", "percent_change": 31.9926, "prev_day_close": 13.4249997138977}, {"option": "NVDA261218C00220000", "bid": 17.7, "bid_size": 49.0, "ask": 18.1, "ask_size": 97.0, "iv": 0.3709, "open_interest": 58224.0, "volume": 1359.0, "delta": 0.5442, "gamma": 0.0088, "vega": 0.4774, "theta": -0.0793, "rho": 0.3102, "theo": 17.9061, "change": -6.525, "open": 23.81, "high": 25.0, "low": 17.62, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-28T15:57:45", "percent_change": -26.6055, "prev_day_close": 24.5250005722046}, {"option": "NVDA261218P00220000", "bid": 17.75, "bid_size": 50.0, "ask": 18.1, "ask_size": 140.0, "iv": 0.3714, "open_interest": 37895.0, "volume": 507.0, "delta": -0.4656, "gamma": 0.0092, "vega": 0.4762, "theta": -0.0821, "rho": -0.2863, "theo": 17.9076, "change": 4.025, "open": 14.2, "high": 18.45, "low": 14.13, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-28T15:58:12", "percent_change": 29.326, "prev_day_close": 13.7250003814697}, {"option": "NVDA261218C00221000", "bid": 17.2, "bid_size": 16.0, "ask": 17.65, "ask_size": 181.0, "iv": 0.3704, "open_interest": 2149.0, "volume": 210.0, "delta": 0.5355, "gamma": 0.0089, "vega": 0.4784, "theta": -0.0794, "rho": 0.3057, "theo": 17.4416, "change": -6.78, "open": 21.75, "high": 22.25, "low": 17.22, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-08-28T15:28:53", "percent_change": -28.0745, "prev_day_close": 24.1499996185303}, {"option": "NVDA261218P00221000", "bid": 18.05, "bid_size": 145.0, "ask": 18.75, "ask_size": 428.0, "iv": 0.3699, "open_interest": 1268.0, "volume": 48.0, "delta": -0.4746, "gamma": 0.0092, "vega": 0.4771, "theta": -0.0822, "rho": -0.2916, "theo": 18.4403, "change": 4.025, "open": 15.0, "high": 18.3, "low": 15.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-28T14:31:07", "percent_change": 28.1961, "prev_day_close": 14.2750000953674}, {"option": "NVDA261218C00222000", "bid": 16.5, "bid_size": 15.0, "ask": 17.2, "ask_size": 110.0, "iv": 0.3676, "open_interest": 2411.0, "volume": 230.0, "delta": 0.5267, "gamma": 0.0089, "vega": 0.4792, "theta": -0.0795, "rho": 0.3011, "theo": 16.9863, "change": -6.79, "open": 23.17, "high": 23.17, "low": 16.86, "tick": "down", "last_trade_price": 16.86, "last_trade_time": "2026-08-28T15:45:12", "percent_change": -28.7104, "prev_day_close": 23.6499996185303}, {"option": "NVDA261218P00222000", "bid": 18.6, "bid_size": 202.0, "ask": 19.3, "ask_size": 415.0, "iv": 0.3698, "open_interest": 361.0, "volume": 43.0, "delta": -0.4837, "gamma": 0.0092, "vega": 0.4776, "theta": -0.0824, "rho": -0.2942, "theo": 18.9813, "change": 4.7, "open": 17.0, "high": 19.4, "low": 17.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-08-28T15:16:47", "percent_change": 31.9728, "prev_day_close": 14.6999998092651}, {"option": "NVDA261218C00223000", "bid": 16.1, "bid_size": 20.0, "ask": 16.75, "ask_size": 49.0, "iv": 0.3673, "open_interest": 2196.0, "volume": 269.0, "delta": 0.518, "gamma": 0.0089, "vega": 0.4798, "theta": -0.0795, "rho": 0.2966, "theo": 16.5401, "change": -6.285, "open": 21.86, "high": 22.76, "low": 16.25, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-08-28T15:55:27", "percent_change": -27.2964, "prev_day_close": 23.0250005722046}, {"option": "NVDA261218P00223000", "bid": 19.15, "bid_size": 221.0, "ask": 19.85, "ask_size": 350.0, "iv": 0.3695, "open_interest": 524.0, "volume": 59.0, "delta": -0.4928, "gamma": 0.0093, "vega": 0.4777, "theta": -0.0825, "rho": -0.2986, "theo": 19.5324, "change": 4.35, "open": 16.85, "high": 19.5, "low": 15.9, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-08-28T13:09:30", "percent_change": 28.7129, "prev_day_close": 15.1500000953674}, {"option": "NVDA261218C00224000", "bid": 15.9, "bid_size": 82.0, "ask": 16.3, "ask_size": 243.0, "iv": 0.3699, "open_interest": 1510.0, "volume": 137.0, "delta": 0.5093, "gamma": 0.0089, "vega": 0.4802, "theta": -0.0795, "rho": 0.2922, "theo": 16.1029, "change": -6.475, "open": 20.32, "high": 20.86, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-28T15:32:09", "percent_change": -28.8098, "prev_day_close": 22.4750003814697}, {"option": "NVDA261218P00224000", "bid": 19.7, "bid_size": 114.0, "ask": 20.4, "ask_size": 56.0, "iv": 0.3691, "open_interest": 542.0, "volume": 24.0, "delta": -0.5018, "gamma": 0.0093, "vega": 0.478, "theta": -0.0826, "rho": -0.3028, "theo": 20.0921, "change": 5.15, "open": 16.9, "high": 20.65, "low": 16.1, "tick": "up", "last_trade_price": 20.65, "last_trade_time": "2026-08-28T15:43:20", "percent_change": 33.2258, "prev_day_close": 15.5}, {"option": "NVDA261218C00225000", "bid": 15.55, "bid_size": 1.0, "ask": 15.85, "ask_size": 113.0, "iv": 0.3703, "open_interest": 17413.0, "volume": 1146.0, "delta": 0.5006, "gamma": 0.0089, "vega": 0.4803, "theta": -0.0795, "rho": 0.2877, "theo": 15.6746, "change": -6.1, "open": 20.79, "high": 21.5, "low": 15.44, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-28T15:58:58", "percent_change": -27.8539, "prev_day_close": 21.8999996185303}, {"option": "NVDA261218P00225000", "bid": 20.45, "bid_size": 35.0, "ask": 21.4, "ask_size": 154.0, "iv": 0.3752, "open_interest": 3134.0, "volume": 355.0, "delta": -0.5109, "gamma": 0.0093, "vega": 0.4776, "theta": -0.0827, "rho": -0.3062, "theo": 20.661, "change": 4.925, "open": 16.8, "high": 21.04, "low": 15.8, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-28T15:54:45", "percent_change": 30.7332, "prev_day_close": 16.0250005722046}, {"option": "NVDA261218C00226000", "bid": 15.05, "bid_size": 3.0, "ask": 15.45, "ask_size": 113.0, "iv": 0.3694, "open_interest": 2860.0, "volume": 214.0, "delta": 0.492, "gamma": 0.0089, "vega": 0.4802, "theta": -0.0794, "rho": 0.2832, "theo": 15.255, "change": -5.275, "open": 20.6, "high": 21.68, "low": 15.65, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-08-28T13:20:51", "percent_change": -24.6208, "prev_day_close": 21.4250001907349}, {"option": "NVDA261218P00226000", "bid": 20.85, "bid_size": 183.0, "ask": 21.5, "ask_size": 24.0, "iv": 0.3682, "open_interest": 797.0, "volume": 49.0, "delta": -0.5199, "gamma": 0.0093, "vega": 0.4772, "theta": -0.0827, "rho": -0.3107, "theo": 21.239, "change": 4.765, "open": 17.9, "high": 21.35, "low": 17.0, "tick": "down", "last_trade_price": 21.19, "last_trade_time": "2026-08-28T15:59:04", "percent_change": 29.0107, "prev_day_close": 16.4250001907349}, {"option": "NVDA261218C00227000", "bid": 14.65, "bid_size": 86.0, "ask": 15.05, "ask_size": 189.0, "iv": 0.3694, "open_interest": 1341.0, "volume": 208.0, "delta": 0.4834, "gamma": 0.0089, "vega": 0.4799, "theta": -0.0793, "rho": 0.2787, "theo": 14.8443, "change": -6.075, "open": 19.54, "high": 21.13, "low": 14.8, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T15:09:44", "percent_change": -29.1018, "prev_day_close": 20.875}, {"option": "NVDA261218P00227000", "bid": 21.4, "bid_size": 82.0, "ask": 22.15, "ask_size": 59.0, "iv": 0.3682, "open_interest": 370.0, "volume": 31.0, "delta": -0.5289, "gamma": 0.0093, "vega": 0.4757, "theta": -0.0827, "rho": -0.3137, "theo": 21.8278, "change": 4.95, "open": 18.36, "high": 22.0, "low": 17.5, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-28T15:50:40", "percent_change": 29.0323, "prev_day_close": 17.0500001907349}, {"option": "NVDA261218C00228000", "bid": 14.3, "bid_size": 12.0, "ask": 14.6, "ask_size": 301.0, "iv": 0.3692, "open_interest": 17254.0, "volume": 225.0, "delta": 0.4748, "gamma": 0.0089, "vega": 0.4794, "theta": -0.0791, "rho": 0.2741, "theo": 14.4424, "change": -6.02, "open": 19.15, "high": 20.74, "low": 14.3, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -29.5098, "prev_day_close": 20.3999996185303}, {"option": "NVDA261218P00228000", "bid": 22.2, "bid_size": 11.0, "ask": 23.2, "ask_size": 27.0, "iv": 0.3753, "open_interest": 2172.0, "volume": 30.0, "delta": -0.5379, "gamma": 0.0093, "vega": 0.4746, "theta": -0.0826, "rho": -0.3172, "theo": 22.4272, "change": 4.375, "open": 18.1, "high": 22.15, "low": 17.95, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-08-28T13:57:26", "percent_change": 25.1076, "prev_day_close": 17.4250001907349}, {"option": "NVDA261218C00230000", "bid": 13.5, "bid_size": 64.0, "ask": 13.8, "ask_size": 191.0, "iv": 0.3684, "open_interest": 20999.0, "volume": 4189.0, "delta": 0.4578, "gamma": 0.0089, "vega": 0.4776, "theta": -0.0787, "rho": 0.2649, "theo": 13.6649, "change": -5.69, "open": 18.8, "high": 19.6, "low": 13.4, "tick": "down", "last_trade_price": 13.66, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -29.4057, "prev_day_close": 19.3500003814697}, {"option": "NVDA261218P00230000", "bid": 23.45, "bid_size": 32.0, "ask": 23.9, "ask_size": 40.0, "iv": 0.3692, "open_interest": 7705.0, "volume": 210.0, "delta": -0.5557, "gamma": 0.0093, "vega": 0.4727, "theta": -0.0825, "rho": -0.3231, "theo": 23.6494, "change": 5.0, "open": 19.05, "high": 24.05, "low": 18.12, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-28T15:58:32", "percent_change": 27.027, "prev_day_close": 18.5}, {"option": "NVDA261218C00235000", "bid": 11.7, "bid_size": 100.0, "ask": 12.05, "ask_size": 278.0, "iv": 0.3681, "open_interest": 9395.0, "volume": 1002.0, "delta": 0.4163, "gamma": 0.0088, "vega": 0.4699, "theta": -0.0772, "rho": 0.2426, "theo": 11.8689, "change": -5.4, "open": 16.06, "high": 16.8, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-08-28T15:53:27", "percent_change": -31.4869, "prev_day_close": 17.1499996185303}, {"option": "NVDA261218P00235000", "bid": 26.3, "bid_size": 78.0, "ask": 27.3, "ask_size": 107.0, "iv": 0.3667, "open_interest": 856.0, "volume": 85.0, "delta": -0.5995, "gamma": 0.0093, "vega": 0.4616, "theta": -0.0815, "rho": -0.3378, "theo": 26.8576, "change": 6.125, "open": 22.5, "high": 27.32, "low": 22.5, "tick": "down", "last_trade_price": 27.25, "last_trade_time": "2026-08-28T15:53:40", "percent_change": 28.9941, "prev_day_close": 21.125}, {"option": "NVDA261218C00240000", "bid": 10.15, "bid_size": 26.0, "ask": 10.4, "ask_size": 269.0, "iv": 0.3674, "open_interest": 23261.0, "volume": 1618.0, "delta": 0.3765, "gamma": 0.0086, "vega": 0.4574, "theta": -0.075, "rho": 0.2204, "theo": 10.2747, "change": -4.87, "open": 14.13, "high": 15.2, "low": 10.1, "tick": "down", "last_trade_price": 10.23, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -32.2517, "prev_day_close": 15.0999999046326}, {"option": "NVDA261218P00240000", "bid": 29.55, "bid_size": 214.0, "ask": 30.85, "ask_size": 85.0, "iv": 0.3656, "open_interest": 1484.0, "volume": 20.0, "delta": -0.6417, "gamma": 0.0091, "vega": 0.4455, "theta": -0.0798, "rho": -0.3483, "theo": 30.2835, "change": 6.5, "open": 24.95, "high": 30.64, "low": 24.95, "tick": "no_change", "last_trade_price": 30.55, "last_trade_time": "2026-08-28T15:13:09", "percent_change": 27.027, "prev_day_close": 24.0499992370605}, {"option": "NVDA261218C00245000", "bid": 8.8, "bid_size": 1.0, "ask": 9.05, "ask_size": 189.0, "iv": 0.3685, "open_interest": 8835.0, "volume": 563.0, "delta": 0.3388, "gamma": 0.0082, "vega": 0.4412, "theta": -0.0722, "rho": 0.1995, "theo": 8.8686, "change": -4.23, "open": 12.25, "high": 13.2, "low": 8.79, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-08-28T15:57:43", "percent_change": -31.9245, "prev_day_close": 13.25}, {"option": "NVDA261218P00245000", "bid": 33.3, "bid_size": 76.0, "ask": 34.65, "ask_size": 94.0, "iv": 0.3688, "open_interest": 847.0, "volume": 28.0, "delta": -0.6821, "gamma": 0.0089, "vega": 0.4234, "theta": -0.0775, "rho": -0.3524, "theo": 33.907, "change": 7.2, "open": 30.0, "high": 34.4, "low": 30.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-08-28T14:53:25", "percent_change": 26.4706, "prev_day_close": 27.1999998092651}, {"option": "NVDA261218C00250000", "bid": 7.55, "bid_size": 21.0, "ask": 7.75, "ask_size": 102.0, "iv": 0.3676, "open_interest": 36473.0, "volume": 1947.0, "delta": 0.3035, "gamma": 0.0079, "vega": 0.4216, "theta": -0.0689, "rho": 0.1794, "theo": 7.6373, "change": -3.8, "open": 10.1, "high": 11.75, "low": 7.55, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-08-28T15:59:50", "percent_change": -33.0435, "prev_day_close": 11.5}, {"option": "NVDA261218P00250000", "bid": 36.6, "bid_size": 17.0, "ask": 38.2, "ask_size": 13.0, "iv": 0.3593, "open_interest": 2078.0, "volume": 131.0, "delta": -0.7203, "gamma": 0.0086, "vega": 0.4007, "theta": -0.0748, "rho": -0.3541, "theo": 37.7166, "change": 7.435, "open": 30.94, "high": 38.19, "low": 30.94, "tick": "down", "last_trade_price": 38.11, "last_trade_time": "2026-08-28T15:08:11", "percent_change": 24.238, "prev_day_close": 30.6750001907349}, {"option": "NVDA261218C00255000", "bid": 6.45, "bid_size": 116.0, "ask": 6.75, "ask_size": 315.0, "iv": 0.3685, "open_interest": 8825.0, "volume": 313.0, "delta": 0.2708, "gamma": 0.0074, "vega": 0.3998, "theta": -0.0652, "rho": 0.1607, "theo": 6.5641, "change": -3.405, "open": 9.52, "high": 10.15, "low": 6.54, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-08-28T15:58:22", "percent_change": -33.7965, "prev_day_close": 10.0749998092651}, {"option": "NVDA261218P00255000", "bid": 40.85, "bid_size": 112.0, "ask": 42.4, "ask_size": 80.0, "iv": 0.3656, "open_interest": 1057.0, "volume": 4.0, "delta": -0.7559, "gamma": 0.0082, "vega": 0.3713, "theta": -0.0715, "rho": -0.3527, "theo": 41.6986, "change": 7.365, "open": 35.5, "high": 42.12, "low": 35.5, "tick": "down", "last_trade_price": 41.69, "last_trade_time": "2026-08-28T15:28:41", "percent_change": 21.4567, "prev_day_close": 34.3250007629394}, {"option": "NVDA261218C00260000", "bid": 5.55, "bid_size": 12.0, "ask": 5.75, "ask_size": 174.0, "iv": 0.3686, "open_interest": 21980.0, "volume": 915.0, "delta": 0.2408, "gamma": 0.007, "vega": 0.3763, "theta": -0.0614, "rho": 0.1434, "theo": 5.6349, "change": -3.0, "open": 8.0, "high": 8.64, "low": 5.6, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-08-28T15:57:31", "percent_change": -34.2857, "prev_day_close": 8.75}, {"option": "NVDA261218P00260000", "bid": 44.5, "bid_size": 81.0, "ask": 46.85, "ask_size": 46.0, "iv": 0.3634, "open_interest": 1141.0, "volume": 2.0, "delta": -0.7891, "gamma": 0.0077, "vega": 0.3422, "theta": -0.0681, "rho": -0.3422, "theo": 45.8346, "change": 3.425, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-08-28T11:40:40", "percent_change": 8.99541, "prev_day_close": 38.0749988555908}, {"option": "NVDA261218C00265000", "bid": 4.75, "bid_size": 93.0, "ask": 4.95, "ask_size": 218.0, "iv": 0.3695, "open_interest": 5308.0, "volume": 312.0, "delta": 0.2135, "gamma": 0.0065, "vega": 0.352, "theta": -0.0574, "rho": 0.1274, "theo": 4.8331, "change": -2.735, "open": 7.25, "high": 7.56, "low": 4.8, "tick": "no_change", "last_trade_price": 4.84, "last_trade_time": "2026-08-28T15:59:43", "percent_change": -36.1056, "prev_day_close": 7.57500004768372}, {"option": "NVDA261218P00265000", "bid": 48.7, "bid_size": 95.0, "ask": 51.15, "ask_size": 69.0, "iv": 0.3628, "open_interest": 751.0, "volume": 5.0, "delta": -0.8192, "gamma": 0.0073, "vega": 0.3098, "theta": -0.0642, "rho": -0.3315, "theo": 50.1112, "change": 1.6, "open": 43.6, "high": 43.6, "low": 43.6, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-08-28T09:52:52", "percent_change": 3.80952, "prev_day_close": 42.0}, {"option": "NVDA261218C00270000", "bid": 4.05, "bid_size": 22.0, "ask": 4.25, "ask_size": 123.0, "iv": 0.3702, "open_interest": 17266.0, "volume": 1308.0, "delta": 0.1888, "gamma": 0.006, "vega": 0.3273, "theta": -0.0534, "rho": 0.113, "theo": 4.145, "change": -2.4, "open": 6.25, "high": 6.55, "low": 4.05, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-08-28T15:45:07", "percent_change": -36.6412, "prev_day_close": 6.54999995231628}, {"option": "NVDA261218P00270000", "bid": 53.0, "bid_size": 116.0, "ask": 55.75, "ask_size": 117.0, "iv": 0.365, "open_interest": 1431.0, "volume": 1.0, "delta": -0.8468, "gamma": 0.0068, "vega": 0.2776, "theta": -0.0601, "rho": -0.3134, "theo": 54.5117, "change": 1.95, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-28T10:26:26", "percent_change": 4.23453, "prev_day_close": 46.0500011444092}, {"option": "NVDA261218C00275000", "bid": 3.5, "bid_size": 52.0, "ask": 3.7, "ask_size": 336.0, "iv": 0.3728, "open_interest": 9995.0, "volume": 916.0, "delta": 0.1667, "gamma": 0.0056, "vega": 0.303, "theta": -0.0494, "rho": 0.1, "theo": 3.5555, "change": -2.065, "open": 5.2, "high": 5.8, "low": 3.62, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-28T15:56:47", "percent_change": -36.0699, "prev_day_close": 5.72499990463257}, {"option": "NVDA261218P00275000", "bid": 57.55, "bid_size": 80.0, "ask": 60.15, "ask_size": 90.0, "iv": 0.3641, "open_interest": 1074.0, "volume": 69.0, "delta": -0.8713, "gamma": 0.0062, "vega": 0.2453, "theta": -0.0557, "rho": -0.2982, "theo": 59.0193, "change": 3.11, "open": 53.12, "high": 53.12, "low": 52.91, "tick": "down", "last_trade_price": 52.91, "last_trade_time": "2026-08-28T10:12:55", "percent_change": 6.24498, "prev_day_close": 49.8000011444092}, {"option": "NVDA261218C00280000", "bid": 3.05, "bid_size": 3.0, "ask": 3.15, "ask_size": 152.0, "iv": 0.3746, "open_interest": 30896.0, "volume": 1182.0, "delta": 0.147, "gamma": 0.0051, "vega": 0.2791, "theta": -0.0456, "rho": 0.0883, "theo": 3.0527, "change": -1.85, "open": 4.65, "high": 4.9, "low": 3.05, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-08-28T15:49:13", "percent_change": -37.7551, "prev_day_close": 4.89999985694885}, {"option": "NVDA261218P00280000", "bid": 61.95, "bid_size": 87.0, "ask": 64.75, "ask_size": 20.0, "iv": 0.359, "open_interest": 309.0, "volume": 1.0, "delta": -0.8932, "gamma": 0.0056, "vega": 0.2124, "theta": -0.051, "rho": -0.2711, "theo": 63.6226, "change": 7.9, "open": 62.5, "high": 62.5, "low": 62.5, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-08-28T14:29:51", "percent_change": 14.4689, "prev_day_close": 54.6000003814697}, {"option": "NVDA261218C00285000", "bid": 2.53, "bid_size": 188.0, "ask": 2.7, "ask_size": 115.0, "iv": 0.3742, "open_interest": 1798.0, "volume": 1345.0, "delta": 0.1296, "gamma": 0.0046, "vega": 0.2566, "theta": -0.042, "rho": 0.078, "theo": 2.6239, "change": -1.585, "open": 3.9, "high": 3.9, "low": 2.61, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-08-28T15:57:17", "percent_change": -37.076, "prev_day_close": 4.27500009536743}, {"option": "NVDA261218P00285000", "bid": 66.65, "bid_size": 106.0, "ask": 69.45, "ask_size": 58.0, "iv": 0.3591, "open_interest": 311.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0051, "vega": 0.1842, "theta": -0.0462, "rho": -0.2515, "theo": 68.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-24T11:51:05", "percent_change": 0.0, "prev_day_close": 58.8249988555908}, {"option": "NVDA261218C00290000", "bid": 2.18, "bid_size": 59.0, "ask": 2.3, "ask_size": 151.0, "iv": 0.3757, "open_interest": 10148.0, "volume": 715.0, "delta": 0.1142, "gamma": 0.0042, "vega": 0.2348, "theta": -0.0385, "rho": 0.0687, "theo": 2.2592, "change": -1.48, "open": 3.5, "high": 3.5, "low": 2.22, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-28T15:59:39", "percent_change": -40.0, "prev_day_close": 3.69999992847443}, {"option": "NVDA261218P00290000", "bid": 71.6, "bid_size": 86.0, "ask": 74.15, "ask_size": 88.0, "iv": 0.3636, "open_interest": 416.0, "volume": 92.0, "delta": -0.9294, "gamma": 0.0047, "vega": 0.1524, "theta": -0.0414, "rho": -0.2195, "theo": 73.0507, "change": 6.875, "open": 66.0, "high": 70.25, "low": 66.0, "tick": "up", "last_trade_price": 70.25, "last_trade_time": "2026-08-28T12:34:33", "percent_change": 10.8481, "prev_day_close": 63.375}, {"option": "NVDA261218C00295000", "bid": 1.87, "bid_size": 170.0, "ask": 2.02, "ask_size": 154.0, "iv": 0.3784, "open_interest": 4408.0, "volume": 359.0, "delta": 0.1006, "gamma": 0.0038, "vega": 0.2148, "theta": -0.0353, "rho": 0.0607, "theo": 1.9489, "change": -1.28, "open": 2.97, "high": 2.97, "low": 1.95, "tick": "no_change", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T15:50:02", "percent_change": -39.3846, "prev_day_close": 3.25}, {"option": "NVDA261218P00295000", "bid": 76.2, "bid_size": 1.0, "ask": 80.45, "ask_size": 1.0, "iv": 0.3483, "open_interest": 26.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0043, "vega": 0.1294, "theta": -0.0375, "rho": -0.1948, "theo": 77.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.4, "last_trade_time": "2026-08-07T11:27:33", "percent_change": 0.0, "prev_day_close": 67.9749984741211}, {"option": "NVDA261218C00300000", "bid": 1.61, "bid_size": 58.0, "ask": 1.71, "ask_size": 79.0, "iv": 0.3795, "open_interest": 37719.0, "volume": 2032.0, "delta": 0.0887, "gamma": 0.0035, "vega": 0.1959, "theta": -0.0323, "rho": 0.0534, "theo": 1.6848, "change": -1.025, "open": 2.65, "high": 2.76, "low": 1.67, "tick": "no_change", "last_trade_price": 1.71, "last_trade_time": "2026-08-28T15:59:21", "percent_change": -37.4771, "prev_day_close": 2.73500001430511}, {"option": "NVDA261218P00300000", "bid": 80.05, "bid_size": 61.0, "ask": 86.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 62.0, "volume": 7.0, "delta": -0.9572, "gamma": 0.0039, "vega": 0.1066, "theta": -0.036, "rho": -0.1453, "theo": 82.704, "change": 7.525, "open": 74.0, "high": 80.0, "low": 74.0, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-08-28T12:55:27", "percent_change": 10.3829, "prev_day_close": 72.4749984741211}, {"option": "NVDA261218C00305000", "bid": 1.35, "bid_size": 57.0, "ask": 1.62, "ask_size": 105.0, "iv": 0.385, "open_interest": 2331.0, "volume": 826.0, "delta": 0.078, "gamma": 0.0031, "vega": 0.178, "theta": -0.0294, "rho": 0.047, "theo": 1.4545, "change": -0.92, "open": 2.26, "high": 2.26, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-08-28T15:49:50", "percent_change": -38.4937, "prev_day_close": 2.38999998569489}, {"option": "NVDA261218P00305000", "bid": 85.45, "bid_size": 1.0, "ask": 89.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0034, "vega": 0.074, "theta": -0.036, "rho": -0.1242, "theo": 87.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.1, "last_trade_time": "2026-08-27T15:26:37", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "NVDA261218C00310000", "bid": 1.24, "bid_size": 10.0, "ask": 1.33, "ask_size": 197.0, "iv": 0.3871, "open_interest": 7354.0, "volume": 175.0, "delta": 0.069, "gamma": 0.0028, "vega": 0.1623, "theta": -0.0269, "rho": 0.0416, "theo": 1.2637, "change": -0.765, "open": 1.92, "high": 1.92, "low": 1.29, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T15:43:59", "percent_change": -36.8675, "prev_day_close": 2.07500004768372}, {"option": "NVDA261218P00310000", "bid": 88.0, "bid_size": 2.0, "ask": 97.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9778, "gamma": 0.0028, "vega": 0.0585, "theta": -0.0328, "rho": -0.0995, "theo": 92.5315, "change": 0.755, "open": 83.08, "high": 83.08, "low": 83.08, "tick": "down", "last_trade_price": 83.08, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.917096, "prev_day_close": 82.3250007629394}, {"option": "NVDA261218C00315000", "bid": 0.99, "bid_size": 220.0, "ask": 1.2, "ask_size": 153.0, "iv": 0.388, "open_interest": 727.0, "volume": 68.0, "delta": 0.061, "gamma": 0.0026, "vega": 0.1476, "theta": -0.0246, "rho": 0.0368, "theo": 1.101, "change": -0.73, "open": 1.75, "high": 1.76, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T15:44:29", "percent_change": -40.5556, "prev_day_close": 1.80000001192093}, {"option": "NVDA261218P00315000", "bid": 93.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 1.0, "iv": 0.3933, "open_interest": 46.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0022, "vega": 0.0387, "theta": -0.0244, "rho": -0.0392, "theo": 97.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.86, "last_trade_time": "2026-08-20T11:53:24", "percent_change": 0.0, "prev_day_close": 87.1500015258789}, {"option": "NVDA261218C00320000", "bid": 0.91, "bid_size": 14.0, "ask": 1.03, "ask_size": 145.0, "iv": 0.3914, "open_interest": 5341.0, "volume": 226.0, "delta": 0.0542, "gamma": 0.0023, "vega": 0.1348, "theta": -0.0225, "rho": 0.0327, "theo": 0.9657, "change": -0.59, "open": 1.41, "high": 1.51, "low": 0.96, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-08-28T15:51:11", "percent_change": -37.3418, "prev_day_close": 1.5799999833107}, {"option": "NVDA261218P00320000", "bid": 98.25, "bid_size": 1.0, "ask": 106.45, "ask_size": 5.0, "iv": 0.5078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0016, "vega": 0.0194, "theta": -0.0125, "rho": -0.0352, "theo": 102.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.38, "last_trade_time": "2026-08-13T11:17:49", "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "NVDA261218C00325000", "bid": 0.65, "bid_size": 136.0, "ask": 0.98, "ask_size": 112.0, "iv": 0.3912, "open_interest": 1603.0, "volume": 300.0, "delta": 0.0481, "gamma": 0.0021, "vega": 0.1228, "theta": -0.0206, "rho": 0.0291, "theo": 0.8459, "change": -0.555, "open": 1.09, "high": 1.2, "low": 0.83, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-28T15:58:35", "percent_change": -38.9474, "prev_day_close": 1.42500001192093}, {"option": "NVDA261218P00325000", "bid": 102.7, "bid_size": 1.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0011, "vega": 0.0143, "theta": -0.0042, "rho": -0.0225, "theo": 107.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.12, "last_trade_time": "2026-08-13T11:17:48", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "NVDA261218C00330000", "bid": 0.63, "bid_size": 84.0, "ask": 0.87, "ask_size": 196.0, "iv": 0.3977, "open_interest": 4816.0, "volume": 165.0, "delta": 0.0427, "gamma": 0.0019, "vega": 0.1114, "theta": -0.0188, "rho": 0.0257, "theo": 0.7403, "change": -0.395, "open": 1.0, "high": 1.0, "low": 0.73, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -34.4978, "prev_day_close": 1.14499998092651}, {"option": "NVDA261218P00330000", "bid": 107.7, "bid_size": 1.0, "ask": 117.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0078, "theta": 0.0, "rho": 0.0, "theo": 112.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.78, "last_trade_time": "2026-08-20T11:53:24", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "NVDA261218C00335000", "bid": 0.6, "bid_size": 47.0, "ask": 0.78, "ask_size": 109.0, "iv": 0.4031, "open_interest": 1024.0, "volume": 1.0, "delta": 0.0382, "gamma": 0.0017, "vega": 0.1018, "theta": -0.0173, "rho": 0.023, "theo": 0.6551, "change": -0.305, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-08-28T12:27:15", "percent_change": -28.6385, "prev_day_close": 1.06499999761581}, {"option": "NVDA261218P00335000", "bid": 112.55, "bid_size": 1.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 117.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "NVDA261218C00340000", "bid": 0.55, "bid_size": 136.0, "ask": 0.7, "ask_size": 288.0, "iv": 0.4076, "open_interest": 4168.0, "volume": 71.0, "delta": 0.0341, "gamma": 0.0016, "vega": 0.093, "theta": -0.0158, "rho": 0.0206, "theo": 0.5787, "change": -0.265, "open": 0.63, "high": 0.63, "low": 0.58, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T15:48:27", "percent_change": -29.6089, "prev_day_close": 0.895000010728836}, {"option": "NVDA261218P00340000", "bid": 117.65, "bid_size": 1.0, "ask": 127.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 4.795, "open": 117.17, "high": 117.17, "low": 117.17, "tick": "up", "last_trade_price": 117.17, "last_trade_time": "2026-08-28T11:53:49", "percent_change": 4.26696, "prev_day_close": 112.375}, {"option": "NVDA261218C00345000", "bid": 0.44, "bid_size": 224.0, "ask": 0.59, "ask_size": 177.0, "iv": 0.4062, "open_interest": 384.0, "volume": 2040.0, "delta": 0.0304, "gamma": 0.0014, "vega": 0.0846, "theta": -0.0144, "rho": 0.0183, "theo": 0.5105, "change": -0.26, "open": 0.56, "high": 0.56, "low": 0.52, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-28T14:17:43", "percent_change": -33.3333, "prev_day_close": 0.780000001192093}, {"option": "NVDA261218P00345000", "bid": 122.7, "bid_size": 1.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.04, "last_trade_time": "2026-08-13T11:17:48", "percent_change": 0.0, "prev_day_close": 117.450000762939}, {"option": "NVDA261218C00350000", "bid": 0.34, "bid_size": 117.0, "ask": 0.5, "ask_size": 55.0, "iv": 0.4036, "open_interest": 3439.0, "volume": 172.0, "delta": 0.0273, "gamma": 0.0013, "vega": 0.0774, "theta": -0.0133, "rho": 0.0164, "theo": 0.4552, "change": -0.295, "open": 0.6, "high": 0.6, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:15:00", "percent_change": -37.1069, "prev_day_close": 0.794999986886978}, {"option": "NVDA261218P00350000", "bid": 127.55, "bid_size": 1.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.3, "last_trade_time": "2026-06-05T11:39:58", "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "NVDA261218C00355000", "bid": 0.4, "bid_size": 25.0, "ask": 0.48, "ask_size": 27.0, "iv": 0.4166, "open_interest": 998.0, "volume": 2305.0, "delta": 0.0245, "gamma": 0.0012, "vega": 0.0708, "theta": -0.0122, "rho": 0.0148, "theo": 0.4055, "change": -0.23, "open": 0.48, "high": 0.5, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T14:29:22", "percent_change": -35.9375, "prev_day_close": 0.640000015497208}, {"option": "NVDA261218P00355000", "bid": 132.65, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 137.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-05-11T10:31:43", "percent_change": 0.0, "prev_day_close": 127.224998474121}, {"option": "NVDA261218C00360000", "bid": 0.25, "bid_size": 222.0, "ask": 0.47, "ask_size": 199.0, "iv": 0.4146, "open_interest": 3882.0, "volume": 4.0, "delta": 0.022, "gamma": 0.001, "vega": 0.0647, "theta": -0.0112, "rho": 0.0132, "theo": 0.3607, "change": -0.225, "open": 0.44, "high": 0.44, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T13:59:42", "percent_change": -36.0, "prev_day_close": 0.625}, {"option": "NVDA261218P00360000", "bid": 137.55, "bid_size": 1.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.78, "last_trade_time": "2026-03-24T11:08:58", "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "NVDA261218C00365000", "bid": 0.21, "bid_size": 74.0, "ask": 0.43, "ask_size": 74.0, "iv": 0.4173, "open_interest": 485.0, "volume": 2.0, "delta": 0.0198, "gamma": 0.001, "vega": 0.0593, "theta": -0.0103, "rho": 0.0119, "theo": 0.3229, "change": -0.23, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-08-28T14:58:09", "percent_change": -41.0714, "prev_day_close": 0.560000002384186}, {"option": "NVDA261218P00365000", "bid": 142.7, "bid_size": 1.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 147.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.275001525879}, {"option": "NVDA261218C00370000", "bid": 0.17, "bid_size": 119.0, "ask": 0.39, "ask_size": 172.0, "iv": 0.419, "open_interest": 2421.0, "volume": 26.0, "delta": 0.0179, "gamma": 0.0009, "vega": 0.0544, "theta": -0.0095, "rho": 0.0107, "theo": 0.2898, "change": -0.205, "open": 0.44, "high": 0.59, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-28T15:52:30", "percent_change": -41.4141, "prev_day_close": 0.49499998986721}, {"option": "NVDA261218P00370000", "bid": 147.55, "bid_size": 1.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.05, "last_trade_time": "2026-06-03T15:32:25", "percent_change": 0.0, "prev_day_close": 142.324996948242}, {"option": "NVDA261218C00375000", "bid": 0.25, "bid_size": 40.0, "ask": 0.27, "ask_size": 25.0, "iv": 0.4238, "open_interest": 565.0, "volume": 38.0, "delta": 0.0162, "gamma": 0.0008, "vega": 0.05, "theta": -0.0088, "rho": 0.0097, "theo": 0.2607, "change": -0.205, "open": 0.31, "high": 0.31, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T15:07:38", "percent_change": -44.086, "prev_day_close": 0.465000003576279}, {"option": "NVDA261218P00375000", "bid": 152.55, "bid_size": 1.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 157.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.199996948242}, {"option": "NVDA261218C00380000", "bid": 0.12, "bid_size": 137.0, "ask": 0.34, "ask_size": 132.0, "iv": 0.4259, "open_interest": 960.0, "volume": 3.0, "delta": 0.0147, "gamma": 0.0007, "vega": 0.046, "theta": -0.0081, "rho": 0.0088, "theo": 0.2351, "change": -0.115, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T13:59:08", "percent_change": -32.3944, "prev_day_close": 0.354999989271164}, {"option": "NVDA261218P00380000", "bid": 157.55, "bid_size": 1.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.35, "last_trade_time": "2026-05-26T12:19:23", "percent_change": 0.0, "prev_day_close": 152.375}, {"option": "NVDA261218C00385000", "bid": 0.09, "bid_size": 157.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.4186, "open_interest": 1536.0, "volume": 5.0, "delta": 0.0133, "gamma": 0.0006, "vega": 0.0424, "theta": -0.0075, "rho": 0.008, "theo": 0.2124, "change": -0.13, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T11:39:14", "percent_change": -33.3333, "prev_day_close": 0.390000000596046}, {"option": "NVDA261218P00385000", "bid": 162.7, "bid_size": 1.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 167.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "NVDA261218C00390000", "bid": 0.07, "bid_size": 276.0, "ask": 0.29, "ask_size": 427.0, "iv": 0.4297, "open_interest": 4728.0, "volume": 24.0, "delta": 0.0121, "gamma": 0.0006, "vega": 0.039, "theta": -0.007, "rho": 0.0073, "theo": 0.1925, "change": -0.1, "open": 0.34, "high": 0.34, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T12:21:51", "percent_change": -34.4828, "prev_day_close": 0.28999999910593}, {"option": "NVDA261218P00390000", "bid": 167.55, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-06-02T09:53:01", "percent_change": 0.0, "prev_day_close": 162.199996948242}, {"option": "NVDA261218C00400000", "bid": 0.15, "bid_size": 4.0, "ask": 0.17, "ask_size": 214.0, "iv": 0.4396, "open_interest": 7422.0, "volume": 185.0, "delta": 0.0101, "gamma": 0.0005, "vega": 0.0333, "theta": -0.006, "rho": 0.006, "theo": 0.159, "change": -0.07, "open": 0.24, "high": 0.27, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-28T15:59:29", "percent_change": -29.1667, "prev_day_close": 0.240000002086163}, {"option": "NVDA261218P00400000", "bid": 177.7, "bid_size": 1.0, "ask": 187.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.37, "last_trade_time": "2026-08-27T12:30:10", "percent_change": 0.0, "prev_day_close": 172.375}, {"option": "NVDA261218C00410000", "bid": 0.11, "bid_size": 1.0, "ask": 0.23, "ask_size": 95.0, "iv": 0.4583, "open_interest": 1491.0, "volume": 33.0, "delta": 0.0085, "gamma": 0.0004, "vega": 0.0286, "theta": -0.0052, "rho": 0.0051, "theo": 0.1324, "change": -0.105, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-08-28T12:33:08", "percent_change": -42.8571, "prev_day_close": 0.245000004768372}, {"option": "NVDA261218P00410000", "bid": 187.7, "bid_size": 1.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-05-15T10:46:01", "percent_change": 0.0, "prev_day_close": 182.275001525879}, {"option": "NVDA261218C00420000", "bid": 0.1, "bid_size": 1.0, "ask": 0.13, "ask_size": 60.0, "iv": 0.4526, "open_interest": 5372.0, "volume": 6.0, "delta": 0.0072, "gamma": 0.0004, "vega": 0.0248, "theta": -0.0046, "rho": 0.0043, "theo": 0.1118, "change": -0.05, "open": 0.12, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T14:45:55", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "NVDA261218P00420000", "bid": 197.7, "bid_size": 1.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.300003051758}, {"option": "NVDA261218C00430000", "bid": 0.02, "bid_size": 156.0, "ask": 0.19, "ask_size": 158.0, "iv": 0.4627, "open_interest": 826.0, "volume": 2.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0214, "theta": -0.004, "rho": 0.0036, "theo": 0.094, "change": -0.065, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T10:55:29", "percent_change": -35.1351, "prev_day_close": 0.184999994933605}, {"option": "NVDA261218P00430000", "bid": 207.7, "bid_size": 1.0, "ask": 217.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.224998474121}, {"option": "NVDA261218C00440000", "bid": 0.05, "bid_size": 13.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.4567, "open_interest": 552.0, "volume": 4.0, "delta": 0.0052, "gamma": 0.0003, "vega": 0.0188, "theta": -0.0035, "rho": 0.0031, "theo": 0.0806, "change": -0.045, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T14:45:55", "percent_change": -39.1304, "prev_day_close": 0.115000002086163}, {"option": "NVDA261218P00440000", "bid": 217.7, "bid_size": 1.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.224998474121}, {"option": "NVDA261218C00450000", "bid": 0.05, "bid_size": 101.0, "ask": 0.17, "ask_size": 74.0, "iv": 0.4916, "open_interest": 3888.0, "volume": 159.0, "delta": 0.0045, "gamma": 0.0002, "vega": 0.0164, "theta": -0.0031, "rho": 0.0027, "theo": 0.0692, "change": -0.065, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T11:56:01", "percent_change": -48.1481, "prev_day_close": 0.135000001639128}, {"option": "NVDA261218P00450000", "bid": 227.7, "bid_size": 1.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.224998474121}, {"option": "NVDA261218C00455000", "bid": 0.05, "bid_size": 100.0, "ask": 0.17, "ask_size": 204.0, "iv": 0.4981, "open_interest": 2281.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0029, "rho": 0.0025, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T13:49:43", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "NVDA261218P00455000", "bid": 232.7, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.275001525879}, {"option": "NVDA261218C00460000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 40.0, "iv": 0.4854, "open_interest": 11241.0, "volume": 169.0, "delta": 0.0039, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0028, "rho": 0.0023, "theo": 0.0598, "change": -0.025, "open": 0.06, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-28T15:35:50", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "NVDA261218P00460000", "bid": 237.65, "bid_size": 1.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.199996948242}, {"option": "NVDA270115C00005000", "bid": 208.0, "bid_size": 3.0, "ask": 217.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 589.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0009, "rho": 0.0041, "theo": 212.6006, "change": -8.625, "open": 219.25, "high": 220.25, "low": 214.0, "tick": "down", "last_trade_price": 214.0, "last_trade_time": "2026-08-28T13:40:20", "percent_change": -3.87423, "prev_day_close": 222.625}, {"option": "NVDA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 262.0, "iv": 1.894, "open_interest": 9182.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:54:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA270115C00010000", "bid": 203.0, "bid_size": 2.0, "ask": 212.4, "ask_size": 1.0, "iv": 2.0702, "open_interest": 559.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0137, "theo": 207.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 195.11, "last_trade_time": "2026-08-03T10:27:28", "percent_change": 0.0, "prev_day_close": 217.675003051758}, {"option": "NVDA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 175.0, "iv": 1.7718, "open_interest": 3238.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T10:08:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA270115C00015000", "bid": 198.0, "bid_size": 3.0, "ask": 207.5, "ask_size": 1.0, "iv": 1.7504, "open_interest": 493.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": -0.0006, "rho": 0.0413, "theo": 202.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.22, "last_trade_time": "2026-08-21T15:44:04", "percent_change": 0.0, "prev_day_close": 212.850006103516}, {"option": "NVDA270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.3171, "open_interest": 33272.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": -0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:47:49", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA270115C00020000", "bid": 196.0, "bid_size": 1.0, "ask": 202.5, "ask_size": 1.0, "iv": 2.3461, "open_interest": 3120.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": 0.0568, "theo": 197.7311, "change": -10.45, "open": 198.55, "high": 198.55, "low": 197.35, "tick": "down", "last_trade_price": 197.35, "last_trade_time": "2026-08-28T14:52:26", "percent_change": -5.02887, "prev_day_close": 207.799995422363}, {"option": "NVDA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 1.3081, "open_interest": 12554.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0008, "rho": -0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-17T11:59:05", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVDA270115C00025000", "bid": 188.1, "bid_size": 1.0, "ask": 197.6, "ask_size": 1.0, "iv": 1.3517, "open_interest": 566.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": -0.001, "rho": 0.0736, "theo": 192.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.9, "last_trade_time": "2026-08-27T15:52:19", "percent_change": 0.0, "prev_day_close": 202.0}, {"option": "NVDA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 21.0, "iv": 1.2276, "open_interest": 17943.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.001, "rho": -0.0005, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-19T14:24:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVDA270115C00030000", "bid": 183.2, "bid_size": 1.0, "ask": 192.7, "ask_size": 1.0, "iv": 1.2825, "open_interest": 447.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0029, "theta": -0.0012, "rho": 0.0985, "theo": 187.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.76, "last_trade_time": "2026-08-06T14:00:40", "percent_change": 0.0, "prev_day_close": 198.075004577637}, {"option": "NVDA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 1.0576, "open_interest": 2996.0, "volume": 62.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": -0.0006, "theo": 0.0305, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T15:31:39", "percent_change": -20.0, "prev_day_close": 0.0249999994412065}, {"option": "NVDA270115C00035000", "bid": 178.3, "bid_size": 1.0, "ask": 187.8, "ask_size": 1.0, "iv": 1.2051, "open_interest": 1878.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": -0.0014, "rho": 0.1333, "theo": 182.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 193.1, "last_trade_time": "2026-08-27T15:57:22", "percent_change": 0.0, "prev_day_close": 193.025001525879}, {"option": "NVDA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 83.0, "iv": 1.0193, "open_interest": 6600.0, "volume": 145.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0039, "theta": -0.0014, "rho": -0.0008, "theo": 0.0374, "change": 0.0, "open": 0.03, "high": 0.04, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T14:19:06", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "NVDA270115C00040000", "bid": 173.35, "bid_size": 1.0, "ask": 182.85, "ask_size": 1.0, "iv": 1.0772, "open_interest": 608.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0048, "theta": -0.0016, "rho": 0.1525, "theo": 178.0516, "change": 1.4, "open": 189.5, "high": 189.5, "low": 189.5, "tick": "up", "last_trade_price": 189.5, "last_trade_time": "2026-08-28T09:41:46", "percent_change": 0.744286, "prev_day_close": 188.099998474121}, {"option": "NVDA270115P00040000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.9989, "open_interest": 2619.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0048, "theta": -0.0016, "rho": -0.001, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T12:11:32", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "NVDA270115C00045000", "bid": 168.45, "bid_size": 1.0, "ask": 177.95, "ask_size": 1.0, "iv": 1.0189, "open_interest": 1376.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0059, "theta": -0.0019, "rho": 0.1714, "theo": 173.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.01, "last_trade_time": "2026-08-27T15:11:15", "percent_change": 0.0, "prev_day_close": 183.349998474121}, {"option": "NVDA270115P00045000", "bid": 0.03, "bid_size": 1.0, "ask": 0.13, "ask_size": 30.0, "iv": 0.9868, "open_interest": 7264.0, "volume": 4.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.006, "theta": -0.0019, "rho": -0.0013, "theo": 0.0541, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T10:27:10", "percent_change": 16.6667, "prev_day_close": 0.0600000014528632}, {"option": "NVDA270115C00050000", "bid": 163.95, "bid_size": 1.0, "ask": 173.0, "ask_size": 3.0, "iv": 1.0796, "open_interest": 1510.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0072, "theta": -0.0022, "rho": 0.1902, "theo": 168.2436, "change": -8.975, "open": 169.75, "high": 169.75, "low": 169.75, "tick": "no_change", "last_trade_price": 169.75, "last_trade_time": "2026-08-28T13:03:24", "percent_change": -5.02168, "prev_day_close": 178.724998474121}, {"option": "NVDA270115P00050000", "bid": 0.05, "bid_size": 50.0, "ask": 0.08, "ask_size": 19.0, "iv": 0.9022, "open_interest": 12709.0, "volume": 1.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0072, "theta": -0.0022, "rho": -0.0016, "theo": 0.0645, "change": 0.03, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T14:54:27", "percent_change": 37.5, "prev_day_close": 0.0799999982118606}, {"option": "NVDA270115C00055000", "bid": 158.65, "bid_size": 1.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.8382, "open_interest": 2433.0, "volume": 2.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0025, "rho": 0.2089, "theo": 163.3418, "change": -3.075, "open": 170.5, "high": 170.5, "low": 170.5, "tick": "down", "last_trade_price": 170.5, "last_trade_time": "2026-08-28T10:31:19", "percent_change": -1.77157, "prev_day_close": 173.575004577637}, {"option": "NVDA270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 15.0, "iv": 0.8525, "open_interest": 3889.0, "volume": 1.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0087, "theta": -0.0025, "rho": -0.0019, "theo": 0.0763, "change": -0.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T09:30:00", "percent_change": -44.4444, "prev_day_close": 0.0899999979883432}, {"option": "NVDA270115C00060000", "bid": 154.75, "bid_size": 1.0, "ask": 162.55, "ask_size": 1.0, "iv": 1.2275, "open_interest": 2412.0, "volume": 20.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0029, "rho": 0.2276, "theo": 158.4417, "change": -9.525, "open": 160.5, "high": 160.5, "low": 159.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-08-28T13:07:20", "percent_change": -5.65198, "prev_day_close": 168.525001525879}, {"option": "NVDA270115P00060000", "bid": 0.05, "bid_size": 1.0, "ask": 0.14, "ask_size": 225.0, "iv": 0.8322, "open_interest": 15868.0, "volume": 40.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0104, "theta": -0.0029, "rho": -0.0023, "theo": 0.0899, "change": -0.005, "open": 0.12, "high": 0.14, "low": 0.09, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T15:52:31", "percent_change": -4.76191, "prev_day_close": 0.105000000447035}, {"option": "NVDA270115C00065000", "bid": 148.9, "bid_size": 1.0, "ask": 158.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 755.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0033, "rho": 0.2462, "theo": 153.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.3, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 163.724998474121}, {"option": "NVDA270115P00065000", "bid": 0.01, "bid_size": 100.0, "ask": 0.18, "ask_size": 10.0, "iv": 0.8027, "open_interest": 6279.0, "volume": 1.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0124, "theta": -0.0033, "rho": -0.0028, "theo": 0.1056, "change": -0.07, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T15:47:21", "percent_change": -50.0, "prev_day_close": 0.140000000596046}, {"option": "NVDA270115C00070000", "bid": 147.0, "bid_size": 1.0, "ask": 152.55, "ask_size": 29.0, "iv": 1.0633, "open_interest": 4886.0, "volume": 18.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0037, "rho": 0.2647, "theo": 148.6482, "change": -10.0, "open": 155.25, "high": 155.25, "low": 149.3, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-08-28T14:50:04", "percent_change": -6.27747, "prev_day_close": 159.300003051758}, {"option": "NVDA270115P00070000", "bid": 0.12, "bid_size": 1.0, "ask": 0.17, "ask_size": 194.0, "iv": 0.7696, "open_interest": 13405.0, "volume": 1.0, "delta": -0.0036, "gamma": 0.0001, "vega": 0.0146, "theta": -0.0038, "rho": -0.0033, "theo": 0.1237, "change": -0.035, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-28T09:30:01", "percent_change": -25.9259, "prev_day_close": 0.135000001639128}, {"option": "NVDA270115C00075000", "bid": 139.65, "bid_size": 5.0, "ask": 147.65, "ask_size": 5.0, "iv": 0.6297, "open_interest": 3345.0, "volume": 1.0, "delta": 0.9968, "gamma": 0.0001, "vega": 0.0172, "theta": -0.0042, "rho": 0.2832, "theo": 143.7554, "change": -7.85, "open": 146.5, "high": 146.5, "low": 146.5, "tick": "down", "last_trade_price": 146.5, "last_trade_time": "2026-08-28T12:35:45", "percent_change": -5.08584, "prev_day_close": 154.349998474121}, {"option": "NVDA270115P00075000", "bid": 0.13, "bid_size": 4.0, "ask": 0.2, "ask_size": 437.0, "iv": 0.7371, "open_interest": 10511.0, "volume": 11.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0173, "theta": -0.0042, "rho": -0.0039, "theo": 0.1446, "change": -0.015, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:11:56", "percent_change": -9.09091, "prev_day_close": 0.16499999538064}, {"option": "NVDA270115C00080000", "bid": 134.85, "bid_size": 14.0, "ask": 142.85, "ask_size": 5.0, "iv": 0.6887, "open_interest": 15287.0, "volume": 1.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.0202, "theta": -0.0048, "rho": 0.3015, "theo": 138.8659, "change": -3.075, "open": 146.0, "high": 146.0, "low": 146.0, "tick": "down", "last_trade_price": 146.0, "last_trade_time": "2026-08-28T10:46:05", "percent_change": -2.06272, "prev_day_close": 149.075004577637}, {"option": "NVDA270115P00080000", "bid": 0.13, "bid_size": 206.0, "ask": 0.22, "ask_size": 310.0, "iv": 0.7004, "open_interest": 26843.0, "volume": 4.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0204, "theta": -0.0048, "rho": -0.0047, "theo": 0.1689, "change": 0.015, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T11:47:14", "percent_change": 9.09091, "prev_day_close": 0.165000006556511}, {"option": "NVDA270115C00085000", "bid": 129.9, "bid_size": 1.0, "ask": 137.85, "ask_size": 1.0, "iv": 0.6119, "open_interest": 1445.0, "volume": 1.0, "delta": 0.995, "gamma": 0.0002, "vega": 0.0237, "theta": -0.0054, "rho": 0.3196, "theo": 133.9803, "change": 0.65, "open": 145.0, "high": 145.0, "low": 145.0, "tick": "up", "last_trade_price": 145.0, "last_trade_time": "2026-08-28T09:40:48", "percent_change": 0.450295, "prev_day_close": 144.349998474121}, {"option": "NVDA270115P00085000", "bid": 0.16, "bid_size": 229.0, "ask": 0.25, "ask_size": 396.0, "iv": 0.6745, "open_interest": 13683.0, "volume": 1.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.0238, "theta": -0.0054, "rho": -0.0056, "theo": 0.1971, "change": 0.03, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T14:56:07", "percent_change": 14.2857, "prev_day_close": 0.21000000089407}, {"option": "NVDA270115C00090000", "bid": 124.4, "bid_size": 1.0, "ask": 133.15, "ask_size": 1.0, "iv": 0.6261, "open_interest": 7601.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0277, "theta": -0.0061, "rho": 0.3376, "theo": 129.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-08-27T15:16:27", "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "NVDA270115P00090000", "bid": 0.2, "bid_size": 213.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.6445, "open_interest": 28732.0, "volume": 161.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0278, "theta": -0.0061, "rho": -0.0066, "theo": 0.2298, "change": 0.015, "open": 0.24, "high": 0.25, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T15:11:02", "percent_change": 6.66667, "prev_day_close": 0.225000001490116}, {"option": "NVDA270115C00095000", "bid": 119.5, "bid_size": 1.0, "ask": 128.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 3090.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0003, "vega": 0.0323, "theta": -0.0068, "rho": 0.3554, "theo": 124.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.5, "last_trade_time": "2026-08-27T15:52:40", "percent_change": 0.0, "prev_day_close": 133.949996948242}, {"option": "NVDA270115P00095000", "bid": 0.22, "bid_size": 218.0, "ask": 0.29, "ask_size": 5.0, "iv": 0.6188, "open_interest": 22444.0, "volume": 6.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0325, "theta": -0.0069, "rho": -0.0079, "theo": 0.2678, "change": 0.02, "open": 0.27, "high": 0.28, "low": 0.27, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T14:38:34", "percent_change": 7.69231, "prev_day_close": 0.260000005364418}, {"option": "NVDA270115C00100000", "bid": 115.4, "bid_size": 30.0, "ask": 122.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 30527.0, "volume": 26.0, "delta": 0.9908, "gamma": 0.0003, "vega": 0.0376, "theta": -0.0077, "rho": 0.373, "theo": 119.354, "change": -8.85, "open": 127.5, "high": 127.95, "low": 120.4, "tick": "up", "last_trade_price": 121.35, "last_trade_time": "2026-08-28T13:54:57", "percent_change": -6.79723, "prev_day_close": 130.199996948242}, {"option": "NVDA270115P00100000", "bid": 0.28, "bid_size": 218.0, "ask": 0.33, "ask_size": 5.0, "iv": 0.5988, "open_interest": 46506.0, "volume": 123.0, "delta": -0.0104, "gamma": 0.0003, "vega": 0.0377, "theta": -0.0077, "rho": -0.0093, "theo": 0.3124, "change": 0.01, "open": 0.32, "high": 0.34, "low": 0.28, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T15:18:23", "percent_change": 3.22581, "prev_day_close": 0.310000002384186}, {"option": "NVDA270115C00105000", "bid": 110.5, "bid_size": 65.0, "ask": 118.35, "ask_size": 16.0, "iv": 0.5626, "open_interest": 8252.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0436, "theta": -0.0086, "rho": 0.3903, "theo": 114.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.15, "last_trade_time": "2026-08-27T15:35:12", "percent_change": 0.0, "prev_day_close": 125.775001525879}, {"option": "NVDA270115P00105000", "bid": 0.32, "bid_size": 122.0, "ask": 0.42, "ask_size": 256.0, "iv": 0.5811, "open_interest": 18567.0, "volume": 6.0, "delta": -0.0124, "gamma": 0.0004, "vega": 0.0437, "theta": -0.0087, "rho": -0.011, "theo": 0.3643, "change": 0.01, "open": 0.35, "high": 0.37, "low": 0.33, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T12:13:57", "percent_change": 2.77778, "prev_day_close": 0.359999999403954}, {"option": "NVDA270115C00110000", "bid": 106.6, "bid_size": 84.0, "ask": 112.6, "ask_size": 35.0, "iv": 0.5514, "open_interest": 3873.0, "volume": 20.0, "delta": 0.9866, "gamma": 0.0005, "vega": 0.0505, "theta": -0.0097, "rho": 0.4072, "theo": 109.639, "change": -8.325, "open": 121.0, "high": 121.0, "low": 112.1, "tick": "no_change", "last_trade_price": 112.1, "last_trade_time": "2026-08-28T12:42:05", "percent_change": -6.91302, "prev_day_close": 120.424999237061}, {"option": "NVDA270115P00110000", "bid": 0.39, "bid_size": 1.0, "ask": 0.48, "ask_size": 217.0, "iv": 0.5616, "open_interest": 23511.0, "volume": 335.0, "delta": -0.0147, "gamma": 0.0005, "vega": 0.051, "theta": -0.0097, "rho": -0.013, "theo": 0.4257, "change": 0.02, "open": 0.42, "high": 0.44, "low": 0.4, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T13:26:32", "percent_change": 4.87805, "prev_day_close": 0.409999996423721}, {"option": "NVDA270115C00115000", "bid": 101.65, "bid_size": 90.0, "ask": 108.65, "ask_size": 38.0, "iv": 0.5933, "open_interest": 5856.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0006, "vega": 0.0586, "theta": -0.0108, "rho": 0.4238, "theo": 104.7969, "change": -6.9, "open": 107.9, "high": 107.9, "low": 107.9, "tick": "down", "last_trade_price": 107.9, "last_trade_time": "2026-08-28T12:05:35", "percent_change": -6.01046, "prev_day_close": 114.800003051758}, {"option": "NVDA270115P00115000", "bid": 0.46, "bid_size": 167.0, "ask": 0.59, "ask_size": 294.0, "iv": 0.5454, "open_interest": 20359.0, "volume": 171.0, "delta": -0.0175, "gamma": 0.0006, "vega": 0.0588, "theta": -0.0109, "rho": -0.0155, "theo": 0.498, "change": 0.025, "open": 0.48, "high": 0.52, "low": 0.46, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T15:52:58", "percent_change": 5.26316, "prev_day_close": 0.474999994039536}, {"option": "NVDA270115C00120000", "bid": 97.0, "bid_size": 26.0, "ask": 102.8, "ask_size": 31.0, "iv": 0.512, "open_interest": 9188.0, "volume": 9.0, "delta": 0.9806, "gamma": 0.0007, "vega": 0.0677, "theta": -0.0121, "rho": 0.4399, "theo": 99.9682, "change": -9.34, "open": 105.28, "high": 105.51, "low": 101.46, "tick": "down", "last_trade_price": 101.46, "last_trade_time": "2026-08-28T13:34:13", "percent_change": -8.42961, "prev_day_close": 110.800003051758}, {"option": "NVDA270115P00120000", "bid": 0.53, "bid_size": 126.0, "ask": 0.61, "ask_size": 25.0, "iv": 0.5205, "open_interest": 32438.0, "volume": 347.0, "delta": -0.0208, "gamma": 0.0007, "vega": 0.0681, "theta": -0.0123, "rho": -0.0183, "theo": 0.5842, "change": 0.055, "open": 0.52, "high": 0.63, "low": 0.52, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 10.2804, "prev_day_close": 0.534999996423721}, {"option": "NVDA270115C00125000", "bid": 92.7, "bid_size": 28.0, "ask": 97.9, "ask_size": 34.0, "iv": 0.5238, "open_interest": 6780.0, "volume": 9.0, "delta": 0.9768, "gamma": 0.0008, "vega": 0.0783, "theta": -0.0136, "rho": 0.4554, "theo": 95.1559, "change": -10.46, "open": 99.65, "high": 99.65, "low": 95.14, "tick": "down", "last_trade_price": 95.14, "last_trade_time": "2026-08-28T15:06:08", "percent_change": -9.9053, "prev_day_close": 105.600002288818}, {"option": "NVDA270115P00125000", "bid": 0.57, "bid_size": 105.0, "ask": 0.74, "ask_size": 74.0, "iv": 0.5068, "open_interest": 18796.0, "volume": 49.0, "delta": -0.0247, "gamma": 0.0008, "vega": 0.0792, "theta": -0.0138, "rho": -0.0217, "theo": 0.6868, "change": 0.07, "open": 0.64, "high": 0.71, "low": 0.63, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T14:50:41", "percent_change": 11.2903, "prev_day_close": 0.619999974966049}, {"option": "NVDA270115C00130000", "bid": 87.85, "bid_size": 113.0, "ask": 93.1, "ask_size": 136.0, "iv": 0.5021, "open_interest": 13906.0, "volume": 8.0, "delta": 0.9721, "gamma": 0.001, "vega": 0.0905, "theta": -0.0153, "rho": 0.4701, "theo": 90.3648, "change": -10.1, "open": 93.0, "high": 93.0, "low": 91.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-28T14:25:24", "percent_change": -9.99011, "prev_day_close": 101.099998474121}, {"option": "NVDA270115P00130000", "bid": 0.76, "bid_size": 117.0, "ask": 0.87, "ask_size": 272.0, "iv": 0.4903, "open_interest": 28239.0, "volume": 44.0, "delta": -0.0294, "gamma": 0.001, "vega": 0.0911, "theta": -0.0154, "rho": -0.0257, "theo": 0.811, "change": 0.095, "open": 0.73, "high": 0.85, "low": 0.71, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T14:53:30", "percent_change": 12.7517, "prev_day_close": 0.744999974966049}, {"option": "NVDA270115C00135000", "bid": 82.95, "bid_size": 20.0, "ask": 88.35, "ask_size": 102.0, "iv": 0.48, "open_interest": 18301.0, "volume": 104.0, "delta": 0.9665, "gamma": 0.0012, "vega": 0.1045, "theta": -0.0171, "rho": 0.484, "theo": 85.6003, "change": -8.825, "open": 95.0, "high": 95.0, "low": 86.7, "tick": "down", "last_trade_price": 86.7, "last_trade_time": "2026-08-28T13:22:41", "percent_change": -9.23842, "prev_day_close": 95.5250015258789}, {"option": "NVDA270115P00135000", "bid": 0.92, "bid_size": 110.0, "ask": 1.02, "ask_size": 211.0, "iv": 0.4761, "open_interest": 18155.0, "volume": 48.0, "delta": -0.035, "gamma": 0.0012, "vega": 0.1054, "theta": -0.0173, "rho": -0.0305, "theo": 0.9602, "change": 0.105, "open": 0.83, "high": 1.01, "low": 0.83, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-08-28T15:57:51", "percent_change": 12.5748, "prev_day_close": 0.83500000834465}, {"option": "NVDA270115C00140000", "bid": 80.0, "bid_size": 17.0, "ask": 83.0, "ask_size": 140.0, "iv": 0.509, "open_interest": 12015.0, "volume": 20.0, "delta": 0.9598, "gamma": 0.0014, "vega": 0.1209, "theta": -0.0193, "rho": 0.4967, "theo": 80.8697, "change": -9.65, "open": 90.15, "high": 91.67, "low": 80.4, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-28T15:56:25", "percent_change": -10.5292, "prev_day_close": 91.6500015258789}, {"option": "NVDA270115P00140000", "bid": 1.01, "bid_size": 51.0, "ask": 1.2, "ask_size": 171.0, "iv": 0.4619, "open_interest": 27880.0, "volume": 72.0, "delta": -0.0419, "gamma": 0.0014, "vega": 0.1218, "theta": -0.0195, "rho": -0.0365, "theo": 1.1479, "change": 0.15, "open": 1.0, "high": 1.18, "low": 1.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-28T15:50:15", "percent_change": 15.3061, "prev_day_close": 0.979999989271164}, {"option": "NVDA270115C00145000", "bid": 74.0, "bid_size": 40.0, "ask": 78.95, "ask_size": 140.0, "iv": 0.4694, "open_interest": 3619.0, "volume": 113.0, "delta": 0.9517, "gamma": 0.0017, "vega": 0.1394, "theta": -0.0217, "rho": 0.5081, "theo": 76.1825, "change": -8.545, "open": 82.95, "high": 82.95, "low": 77.28, "tick": "no_change", "last_trade_price": 77.28, "last_trade_time": "2026-08-28T13:30:25", "percent_change": -9.95631, "prev_day_close": 85.8250007629394}, {"option": "NVDA270115P00145000", "bid": 1.34, "bid_size": 1.0, "ask": 1.43, "ask_size": 116.0, "iv": 0.4494, "open_interest": 14740.0, "volume": 87.0, "delta": -0.0502, "gamma": 0.0017, "vega": 0.1408, "theta": -0.022, "rho": -0.0435, "theo": 1.3772, "change": 0.22, "open": 1.18, "high": 1.48, "low": 1.18, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-08-28T15:53:22", "percent_change": 18.8034, "prev_day_close": 1.1700000166893}, {"option": "NVDA270115C00150000", "bid": 70.5, "bid_size": 77.0, "ask": 72.85, "ask_size": 125.0, "iv": 0.4456, "open_interest": 26008.0, "volume": 97.0, "delta": 0.9418, "gamma": 0.002, "vega": 0.161, "theta": -0.0245, "rho": 0.5178, "theo": 71.5492, "change": -10.45, "open": 82.0, "high": 82.0, "low": 71.48, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-08-28T15:27:01", "percent_change": -12.7517, "prev_day_close": 81.9500007629394}, {"option": "NVDA270115P00150000", "bid": 1.6, "bid_size": 114.0, "ask": 1.81, "ask_size": 288.0, "iv": 0.4374, "open_interest": 42104.0, "volume": 512.0, "delta": -0.0602, "gamma": 0.002, "vega": 0.1624, "theta": -0.0249, "rho": -0.0522, "theo": 1.6625, "change": 0.255, "open": 1.42, "high": 1.76, "low": 1.39, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-28T15:58:58", "percent_change": 18.2796, "prev_day_close": 1.39499998092651}, {"option": "NVDA270115C00155000", "bid": 65.95, "bid_size": 146.0, "ask": 68.3, "ask_size": 161.0, "iv": 0.4354, "open_interest": 7169.0, "volume": 26.0, "delta": 0.93, "gamma": 0.0024, "vega": 0.1849, "theta": -0.0276, "rho": 0.5257, "theo": 66.9834, "change": -9.4, "open": 73.97, "high": 75.63, "low": 67.78, "tick": "up", "last_trade_price": 67.95, "last_trade_time": "2026-08-28T15:53:10", "percent_change": -12.1526, "prev_day_close": 77.3500022888184}, {"option": "NVDA270115P00155000", "bid": 1.89, "bid_size": 144.0, "ask": 2.15, "ask_size": 228.0, "iv": 0.4284, "open_interest": 16759.0, "volume": 155.0, "delta": -0.072, "gamma": 0.0024, "vega": 0.1866, "theta": -0.028, "rho": -0.062, "theo": 2.0111, "change": 0.4, "open": 1.64, "high": 2.1, "low": 1.64, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-28T15:26:15", "percent_change": 24.2424, "prev_day_close": 1.65000003576279}, {"option": "NVDA270115C00160000", "bid": 61.65, "bid_size": 34.0, "ask": 63.3, "ask_size": 143.0, "iv": 0.4176, "open_interest": 39074.0, "volume": 147.0, "delta": 0.916, "gamma": 0.0028, "vega": 0.212, "theta": -0.0311, "rho": 0.5313, "theo": 62.4987, "change": -10.23, "open": 71.5, "high": 71.95, "low": 62.0, "tick": "no_change", "last_trade_price": 62.47, "last_trade_time": "2026-08-28T15:59:55", "percent_change": -14.0715, "prev_day_close": 72.7000007629394}, {"option": "NVDA270115P00160000", "bid": 2.34, "bid_size": 96.0, "ask": 2.54, "ask_size": 93.0, "iv": 0.4181, "open_interest": 27700.0, "volume": 448.0, "delta": -0.0865, "gamma": 0.0028, "vega": 0.2138, "theta": -0.0316, "rho": -0.0744, "theo": 2.4519, "change": 0.505, "open": 2.0, "high": 2.54, "low": 1.96, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-28T15:29:43", "percent_change": 25.3133, "prev_day_close": 1.99500000476837}, {"option": "NVDA270115C00165000", "bid": 57.65, "bid_size": 51.0, "ask": 58.95, "ask_size": 113.0, "iv": 0.4188, "open_interest": 7561.0, "volume": 97.0, "delta": 0.8995, "gamma": 0.0032, "vega": 0.2412, "theta": -0.0348, "rho": 0.5345, "theo": 58.1115, "change": -10.25, "open": 65.0, "high": 65.9, "low": 57.95, "tick": "up", "last_trade_price": 58.15, "last_trade_time": "2026-08-28T15:02:45", "percent_change": -14.9854, "prev_day_close": 68.3999977111816}, {"option": "NVDA270115P00165000", "bid": 2.88, "bid_size": 95.0, "ask": 3.1, "ask_size": 305.0, "iv": 0.4114, "open_interest": 20818.0, "volume": 143.0, "delta": -0.1031, "gamma": 0.0033, "vega": 0.2434, "theta": -0.0354, "rho": -0.0883, "theo": 2.9801, "change": 0.565, "open": 2.43, "high": 3.15, "low": 2.4, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-08-28T15:58:38", "percent_change": 23.6897, "prev_day_close": 2.38499999046326}, {"option": "NVDA270115C00170000", "bid": 53.25, "bid_size": 31.0, "ask": 54.35, "ask_size": 71.0, "iv": 0.4028, "open_interest": 15814.0, "volume": 50.0, "delta": 0.8802, "gamma": 0.0037, "vega": 0.2729, "theta": -0.0388, "rho": 0.5347, "theo": 53.8377, "change": -10.15, "open": 62.4, "high": 62.4, "low": 53.5, "tick": "up", "last_trade_price": 53.65, "last_trade_time": "2026-08-28T15:32:09", "percent_change": -15.9091, "prev_day_close": 63.8000011444092}, {"option": "NVDA270115P00170000", "bid": 3.55, "bid_size": 575.0, "ask": 3.75, "ask_size": 372.0, "iv": 0.4045, "open_interest": 36837.0, "volume": 399.0, "delta": -0.123, "gamma": 0.0038, "vega": 0.2753, "theta": -0.0395, "rho": -0.1051, "theo": 3.6385, "change": 0.665, "open": 2.68, "high": 3.75, "low": 2.68, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-28T15:59:57", "percent_change": 23.0503, "prev_day_close": 2.88499999046326}, {"option": "NVDA270115C00175000", "bid": 49.15, "bid_size": 23.0, "ask": 50.3, "ask_size": 108.0, "iv": 0.3993, "open_interest": 16826.0, "volume": 488.0, "delta": 0.8582, "gamma": 0.0042, "vega": 0.3058, "theta": -0.043, "rho": 0.5324, "theo": 49.6945, "change": -9.82, "open": 59.1, "high": 59.1, "low": 49.4, "tick": "up", "last_trade_price": 49.78, "last_trade_time": "2026-08-28T15:51:16", "percent_change": -16.4765, "prev_day_close": 59.6000003814697}, {"option": "NVDA270115P00175000", "bid": 4.3, "bid_size": 83.0, "ask": 4.5, "ask_size": 227.0, "iv": 0.3974, "open_interest": 24268.0, "volume": 353.0, "delta": -0.1455, "gamma": 0.0043, "vega": 0.3094, "theta": -0.0439, "rho": -0.1239, "theo": 4.4224, "change": 0.975, "open": 3.57, "high": 4.56, "low": 3.45, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T15:57:45", "percent_change": 28.4672, "prev_day_close": 3.42499995231628}, {"option": "NVDA270115C00180000", "bid": 45.0, "bid_size": 46.0, "ask": 46.25, "ask_size": 33.0, "iv": 0.391, "open_interest": 48100.0, "volume": 384.0, "delta": 0.8333, "gamma": 0.0047, "vega": 0.3398, "theta": -0.0473, "rho": 0.5267, "theo": 45.698, "change": -9.25, "open": 53.65, "high": 55.65, "low": 45.5, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -16.7421, "prev_day_close": 55.25}, {"option": "NVDA270115P00180000", "bid": 5.25, "bid_size": 10.0, "ask": 5.5, "ask_size": 297.0, "iv": 0.3936, "open_interest": 148775.0, "volume": 4686.0, "delta": -0.171, "gamma": 0.0048, "vega": 0.3428, "theta": -0.0483, "rho": -0.1447, "theo": 5.357, "change": 1.15, "open": 4.22, "high": 5.55, "low": 4.08, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-08-28T15:56:36", "percent_change": 27.7108, "prev_day_close": 4.14999985694885}, {"option": "NVDA270115C00185000", "bid": 41.4, "bid_size": 46.0, "ask": 42.55, "ask_size": 157.0, "iv": 0.3918, "open_interest": 15857.0, "volume": 181.0, "delta": 0.8056, "gamma": 0.0053, "vega": 0.3733, "theta": -0.0515, "rho": 0.5183, "theo": 41.8633, "change": -9.45, "open": 51.4, "high": 51.8, "low": 41.7, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-08-28T15:51:25", "percent_change": -18.4751, "prev_day_close": 51.1499996185303}, {"option": "NVDA270115P00185000", "bid": 6.25, "bid_size": 72.0, "ask": 6.55, "ask_size": 141.0, "iv": 0.3872, "open_interest": 20675.0, "volume": 773.0, "delta": -0.1993, "gamma": 0.0054, "vega": 0.377, "theta": -0.0527, "rho": -0.1682, "theo": 6.4578, "change": 1.625, "open": 5.15, "high": 6.65, "low": 4.9, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-28T15:48:07", "percent_change": 32.6633, "prev_day_close": 4.97500014305115}, {"option": "NVDA270115C00190000", "bid": 38.0, "bid_size": 9.0, "ask": 38.75, "ask_size": 151.0, "iv": 0.3892, "open_interest": 23166.0, "volume": 480.0, "delta": 0.7752, "gamma": 0.0058, "vega": 0.4059, "theta": -0.0556, "rho": 0.5067, "theo": 38.205, "change": -9.15, "open": 46.0, "high": 46.4, "low": 37.95, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-08-28T15:55:07", "percent_change": -19.3856, "prev_day_close": 47.1999988555908}, {"option": "NVDA270115P00190000", "bid": 7.55, "bid_size": 99.0, "ask": 7.9, "ask_size": 322.0, "iv": 0.3851, "open_interest": 36477.0, "volume": 8441.0, "delta": -0.23, "gamma": 0.0059, "vega": 0.4093, "theta": -0.0569, "rho": -0.1916, "theo": 7.7196, "change": 1.795, "open": 6.05, "high": 8.0, "low": 5.8, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-28T15:59:19", "percent_change": 30.2954, "prev_day_close": 5.92499995231628}, {"option": "NVDA270115C00195000", "bid": 34.25, "bid_size": 42.0, "ask": 35.25, "ask_size": 75.0, "iv": 0.3821, "open_interest": 19102.0, "volume": 74.0, "delta": 0.7425, "gamma": 0.0063, "vega": 0.4365, "theta": -0.0594, "rho": 0.4925, "theo": 34.7336, "change": -8.925, "open": 39.46, "high": 42.0, "low": 34.6, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-08-28T15:30:13", "percent_change": -20.5055, "prev_day_close": 43.5249996185303}, {"option": "NVDA270115P00195000", "bid": 9.0, "bid_size": 55.0, "ask": 9.35, "ask_size": 260.0, "iv": 0.3814, "open_interest": 15331.0, "volume": 635.0, "delta": -0.2635, "gamma": 0.0064, "vega": 0.4394, "theta": -0.0609, "rho": -0.2183, "theo": 9.1902, "change": 2.035, "open": 7.3, "high": 9.44, "low": 7.07, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-08-28T15:58:36", "percent_change": 28.7633, "prev_day_close": 7.07500004768372}, {"option": "NVDA270115C00200000", "bid": 31.15, "bid_size": 36.0, "ask": 31.75, "ask_size": 190.0, "iv": 0.3788, "open_interest": 273177.0, "volume": 22552.0, "delta": 0.7077, "gamma": 0.0067, "vega": 0.464, "theta": -0.0628, "rho": 0.4758, "theo": 31.4598, "change": -8.45, "open": 39.0, "high": 40.28, "low": 31.15, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -21.2579, "prev_day_close": 39.75}, {"option": "NVDA270115P00200000", "bid": 10.65, "bid_size": 94.0, "ask": 11.0, "ask_size": 69.0, "iv": 0.3782, "open_interest": 67908.0, "volume": 3208.0, "delta": -0.2993, "gamma": 0.0069, "vega": 0.4668, "theta": -0.0645, "rho": -0.2458, "theo": 10.8618, "change": 2.245, "open": 8.72, "high": 11.17, "low": 8.2, "tick": "up", "last_trade_price": 10.62, "last_trade_time": "2026-08-28T15:58:16", "percent_change": 26.806, "prev_day_close": 8.375}, {"option": "NVDA270115C00205000", "bid": 28.2, "bid_size": 47.0, "ask": 28.6, "ask_size": 98.0, "iv": 0.3768, "open_interest": 4604.0, "volume": 231.0, "delta": 0.6712, "gamma": 0.0071, "vega": 0.488, "theta": -0.0657, "rho": 0.4566, "theo": 28.3891, "change": -7.725, "open": 35.5, "high": 35.79, "low": 28.12, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-08-28T15:56:49", "percent_change": -21.2663, "prev_day_close": 36.3250007629394}, {"option": "NVDA270115P00205000", "bid": 12.5, "bid_size": 52.0, "ask": 13.05, "ask_size": 152.0, "iv": 0.3773, "open_interest": 13862.0, "volume": 1030.0, "delta": -0.337, "gamma": 0.0074, "vega": 0.4901, "theta": -0.0677, "rho": -0.2731, "theo": 12.7433, "change": 3.055, "open": 10.23, "high": 13.1, "low": 9.65, "tick": "down", "last_trade_price": 12.93, "last_trade_time": "2026-08-28T15:29:58", "percent_change": 30.9367, "prev_day_close": 9.875}, {"option": "NVDA270115C00210000", "bid": 25.35, "bid_size": 49.0, "ask": 25.65, "ask_size": 41.0, "iv": 0.3741, "open_interest": 40685.0, "volume": 1457.0, "delta": 0.6334, "gamma": 0.0075, "vega": 0.5075, "theta": -0.068, "rho": 0.4359, "theo": 25.5265, "change": -7.375, "open": 32.35, "high": 33.05, "low": 25.3, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -22.2978, "prev_day_close": 33.0750007629394}, {"option": "NVDA270115P00210000", "bid": 14.6, "bid_size": 46.0, "ask": 15.0, "ask_size": 157.0, "iv": 0.3738, "open_interest": 18151.0, "volume": 458.0, "delta": -0.376, "gamma": 0.0077, "vega": 0.5091, "theta": -0.0703, "rho": -0.3013, "theo": 14.8395, "change": 3.55, "open": 12.0, "high": 15.2, "low": 11.85, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-28T15:52:32", "percent_change": 30.7359, "prev_day_close": 11.5499997138977}, {"option": "NVDA270115C00215000", "bid": 22.6, "bid_size": 67.0, "ask": 23.1, "ask_size": 205.0, "iv": 0.3725, "open_interest": 10952.0, "volume": 520.0, "delta": 0.5949, "gamma": 0.0077, "vega": 0.5223, "theta": -0.0697, "rho": 0.4132, "theo": 22.873, "change": -7.235, "open": 29.13, "high": 30.2, "low": 22.64, "tick": "down", "last_trade_price": 22.84, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -24.0565, "prev_day_close": 30.0749998092651}, {"option": "NVDA270115P00215000", "bid": 16.9, "bid_size": 74.0, "ask": 17.3, "ask_size": 44.0, "iv": 0.3719, "open_interest": 11305.0, "volume": 299.0, "delta": -0.416, "gamma": 0.008, "vega": 0.5226, "theta": -0.0723, "rho": -0.3269, "theo": 17.152, "change": 3.63, "open": 13.75, "high": 17.65, "low": 13.7, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-08-28T15:59:26", "percent_change": 26.8889, "prev_day_close": 13.5}, {"option": "NVDA270115C00220000", "bid": 20.2, "bid_size": 48.0, "ask": 20.6, "ask_size": 221.0, "iv": 0.371, "open_interest": 39741.0, "volume": 3743.0, "delta": 0.556, "gamma": 0.0079, "vega": 0.5321, "theta": -0.0708, "rho": 0.3899, "theo": 20.4272, "change": -6.95, "open": 26.35, "high": 27.55, "low": 20.2, "tick": "down", "last_trade_price": 20.25, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -25.5515, "prev_day_close": 27.1999998092651}, {"option": "NVDA270115P00220000", "bid": 19.4, "bid_size": 58.0, "ask": 19.85, "ask_size": 14.0, "iv": 0.3704, "open_interest": 11906.0, "volume": 1767.0, "delta": -0.4566, "gamma": 0.0082, "vega": 0.5309, "theta": -0.0738, "rho": -0.3527, "theo": 19.6818, "change": 4.425, "open": 16.0, "high": 20.1, "low": 15.95, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-28T15:52:41", "percent_change": 28.4109, "prev_day_close": 15.5749998092651}, {"option": "NVDA270115C00225000", "bid": 18.05, "bid_size": 46.0, "ask": 18.4, "ask_size": 274.0, "iv": 0.3711, "open_interest": 12495.0, "volume": 1422.0, "delta": 0.5172, "gamma": 0.008, "vega": 0.5367, "theta": -0.0712, "rho": 0.3655, "theo": 18.1865, "change": -6.325, "open": 24.7, "high": 25.0, "low": 18.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -25.79, "prev_day_close": 24.5249996185303}, {"option": "NVDA270115P00225000", "bid": 22.15, "bid_size": 43.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.3695, "open_interest": 8060.0, "volume": 610.0, "delta": -0.4972, "gamma": 0.0084, "vega": 0.533, "theta": -0.0746, "rho": -0.3747, "theo": 22.4238, "change": 4.975, "open": 17.99, "high": 22.8, "low": 17.8, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-08-28T15:52:26", "percent_change": 27.9102, "prev_day_close": 17.8250007629395}, {"option": "NVDA270115C00230000", "bid": 15.75, "bid_size": 171.0, "ask": 16.4, "ask_size": 253.0, "iv": 0.3682, "open_interest": 39797.0, "volume": 5524.0, "delta": 0.4789, "gamma": 0.008, "vega": 0.5365, "theta": -0.0709, "rho": 0.3411, "theo": 16.144, "change": -5.825, "open": 21.3, "high": 22.41, "low": 16.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -26.4472, "prev_day_close": 22.0250005722046}, {"option": "NVDA270115P00230000", "bid": 25.1, "bid_size": 58.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.3709, "open_interest": 9462.0, "volume": 522.0, "delta": -0.5375, "gamma": 0.0084, "vega": 0.5305, "theta": -0.0748, "rho": -0.3953, "theo": 25.3755, "change": 4.975, "open": 20.72, "high": 25.9, "low": 20.25, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-08-28T15:59:00", "percent_change": 24.4772, "prev_day_close": 20.3250007629395}, {"option": "NVDA270115C00235000", "bid": 14.15, "bid_size": 93.0, "ask": 14.55, "ask_size": 308.0, "iv": 0.3699, "open_interest": 14901.0, "volume": 754.0, "delta": 0.4416, "gamma": 0.0079, "vega": 0.5315, "theta": -0.0701, "rho": 0.3166, "theo": 14.2939, "change": -5.295, "open": 18.93, "high": 20.05, "low": 14.2, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-08-28T15:57:34", "percent_change": -26.8441, "prev_day_close": 19.7249994277954}, {"option": "NVDA270115P00235000", "bid": 28.2, "bid_size": 64.0, "ask": 28.75, "ask_size": 30.0, "iv": 0.3678, "open_interest": 4776.0, "volume": 38.0, "delta": -0.5772, "gamma": 0.0084, "vega": 0.5218, "theta": -0.0744, "rho": -0.4109, "theo": 28.5286, "change": 5.3, "open": 23.56, "high": 28.9, "low": 23.56, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-08-28T15:56:21", "percent_change": 23.0435, "prev_day_close": 23.0}, {"option": "NVDA270115C00240000", "bid": 12.3, "bid_size": 126.0, "ask": 12.85, "ask_size": 14.0, "iv": 0.3675, "open_interest": 43874.0, "volume": 1385.0, "delta": 0.4055, "gamma": 0.0078, "vega": 0.5222, "theta": -0.0688, "rho": 0.2925, "theo": 12.6251, "change": -4.925, "open": 17.05, "high": 17.95, "low": 12.5, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-08-28T15:57:28", "percent_change": -27.8642, "prev_day_close": 17.6749992370605}, {"option": "NVDA270115P00240000", "bid": 31.15, "bid_size": 97.0, "ask": 32.4, "ask_size": 122.0, "iv": 0.3665, "open_interest": 8160.0, "volume": 38.0, "delta": -0.6157, "gamma": 0.0084, "vega": 0.5089, "theta": -0.0736, "rho": -0.4257, "theo": 31.8751, "change": 6.385, "open": 27.3, "high": 32.31, "low": 27.3, "tick": "up", "last_trade_price": 32.31, "last_trade_time": "2026-08-28T15:14:23", "percent_change": 24.6287, "prev_day_close": 25.9250001907349}, {"option": "NVDA270115C00245000", "bid": 11.0, "bid_size": 210.0, "ask": 11.3, "ask_size": 139.0, "iv": 0.3686, "open_interest": 8784.0, "volume": 1544.0, "delta": 0.371, "gamma": 0.0076, "vega": 0.5092, "theta": -0.0669, "rho": 0.269, "theo": 11.1292, "change": -4.5, "open": 15.25, "high": 15.25, "low": 11.12, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-08-28T15:59:01", "percent_change": -28.5714, "prev_day_close": 15.75}, {"option": "NVDA270115P00245000", "bid": 34.55, "bid_size": 159.0, "ask": 36.15, "ask_size": 59.0, "iv": 0.3671, "open_interest": 1816.0, "volume": 16.0, "delta": -0.6529, "gamma": 0.0082, "vega": 0.4904, "theta": -0.0722, "rho": -0.432, "theo": 35.4056, "change": 5.225, "open": 30.75, "high": 35.1, "low": 30.75, "tick": "down", "last_trade_price": 34.25, "last_trade_time": "2026-08-28T14:15:56", "percent_change": 18.0017, "prev_day_close": 29.0249996185303}, {"option": "NVDA270115C00250000", "bid": 9.7, "bid_size": 139.0, "ask": 9.9, "ask_size": 213.0, "iv": 0.3684, "open_interest": 57489.0, "volume": 4033.0, "delta": 0.3383, "gamma": 0.0074, "vega": 0.493, "theta": -0.0647, "rho": 0.2464, "theo": 9.7931, "change": -4.22, "open": 13.6, "high": 14.25, "low": 9.7, "tick": "no_change", "last_trade_price": 9.83, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -30.0356, "prev_day_close": 14.0500001907349}, {"option": "NVDA270115P00250000", "bid": 38.05, "bid_size": 53.0, "ask": 39.95, "ask_size": 119.0, "iv": 0.3659, "open_interest": 2731.0, "volume": 46.0, "delta": -0.6885, "gamma": 0.008, "vega": 0.4693, "theta": -0.0706, "rho": -0.439, "theo": 39.1083, "change": 6.735, "open": 32.7, "high": 39.5, "low": 32.7, "tick": "down", "last_trade_price": 39.21, "last_trade_time": "2026-08-28T15:54:42", "percent_change": 20.739, "prev_day_close": 32.4750003814697}, {"option": "NVDA270115C00255000", "bid": 8.55, "bid_size": 10.0, "ask": 8.75, "ask_size": 74.0, "iv": 0.3694, "open_interest": 13773.0, "volume": 2748.0, "delta": 0.3074, "gamma": 0.0071, "vega": 0.4741, "theta": -0.0622, "rho": 0.2249, "theo": 8.6064, "change": -3.75, "open": 11.63, "high": 11.95, "low": 8.6, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-28T15:59:10", "percent_change": -30.1205, "prev_day_close": 12.4500002861023}, {"option": "NVDA270115P00255000", "bid": 41.75, "bid_size": 160.0, "ask": 43.95, "ask_size": 104.0, "iv": 0.3657, "open_interest": 615.0, "volume": 5.0, "delta": -0.7223, "gamma": 0.0078, "vega": 0.4428, "theta": -0.0685, "rho": -0.4338, "theo": 42.9726, "change": 5.82, "open": 37.4, "high": 42.01, "low": 37.2, "tick": "down", "last_trade_price": 41.62, "last_trade_time": "2026-08-28T13:35:31", "percent_change": 16.257, "prev_day_close": 35.7999992370606}, {"option": "NVDA270115C00260000", "bid": 7.4, "bid_size": 156.0, "ask": 7.7, "ask_size": 180.0, "iv": 0.3688, "open_interest": 43894.0, "volume": 6383.0, "delta": 0.2787, "gamma": 0.0067, "vega": 0.4534, "theta": -0.0594, "rho": 0.2047, "theo": 7.5552, "change": -3.445, "open": 10.44, "high": 10.97, "low": 7.45, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-08-28T15:56:53", "percent_change": -31.2472, "prev_day_close": 11.0250000953674}, {"option": "NVDA270115P00260000", "bid": 45.6, "bid_size": 5.0, "ask": 48.05, "ask_size": 1.0, "iv": 0.3656, "open_interest": 3012.0, "volume": 19.0, "delta": -0.7542, "gamma": 0.0075, "vega": 0.4161, "theta": -0.0662, "rho": -0.4324, "theo": 46.9852, "change": 7.875, "open": 39.83, "high": 47.3, "low": 39.83, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-08-28T14:59:09", "percent_change": 19.9746, "prev_day_close": 39.4249992370606}, {"option": "NVDA270115C00265000", "bid": 6.5, "bid_size": 141.0, "ask": 6.75, "ask_size": 140.0, "iv": 0.3694, "open_interest": 11654.0, "volume": 865.0, "delta": 0.252, "gamma": 0.0064, "vega": 0.431, "theta": -0.0565, "rho": 0.1856, "theo": 6.6287, "change": -3.025, "open": 9.5, "high": 9.9, "low": 6.6, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-08-28T15:57:22", "percent_change": -30.9463, "prev_day_close": 9.77500009536743}, {"option": "NVDA270115P00265000", "bid": 49.7, "bid_size": 78.0, "ask": 52.2, "ask_size": 80.0, "iv": 0.3646, "open_interest": 449.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0072, "vega": 0.385, "theta": -0.0636, "rho": -0.4193, "theo": 51.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.07, "last_trade_time": "2026-08-27T13:05:51", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "NVDA270115C00270000", "bid": 5.75, "bid_size": 3.0, "ask": 6.0, "ask_size": 194.0, "iv": 0.3718, "open_interest": 25924.0, "volume": 9890.0, "delta": 0.2274, "gamma": 0.006, "vega": 0.4081, "theta": -0.0534, "rho": 0.1681, "theo": 5.8136, "change": -2.745, "open": 8.4, "high": 8.75, "low": 5.75, "tick": "up", "last_trade_price": 5.88, "last_trade_time": "2026-08-28T15:59:00", "percent_change": -31.8261, "prev_day_close": 8.625}, {"option": "NVDA270115P00270000", "bid": 53.9, "bid_size": 199.0, "ask": 55.9, "ask_size": 89.0, "iv": 0.3553, "open_interest": 1206.0, "volume": 21.0, "delta": -0.8116, "gamma": 0.0068, "vega": 0.3539, "theta": -0.0607, "rho": -0.4081, "theo": 55.4071, "change": 5.72, "open": 50.13, "high": 52.97, "low": 50.13, "tick": "up", "last_trade_price": 52.97, "last_trade_time": "2026-08-28T12:28:26", "percent_change": 12.1058, "prev_day_close": 47.25}, {"option": "NVDA270115C00275000", "bid": 5.0, "bid_size": 7.0, "ask": 5.25, "ask_size": 113.0, "iv": 0.372, "open_interest": 5808.0, "volume": 375.0, "delta": 0.2049, "gamma": 0.0057, "vega": 0.3842, "theta": -0.0504, "rho": 0.1517, "theo": 5.0991, "change": -2.475, "open": 7.1, "high": 7.63, "low": 5.09, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-08-28T15:56:46", "percent_change": -32.459, "prev_day_close": 7.625}, {"option": "NVDA270115P00275000", "bid": 58.2, "bid_size": 1.0, "ask": 60.95, "ask_size": 1.0, "iv": 0.3643, "open_interest": 792.0, "volume": 15.0, "delta": -0.837, "gamma": 0.0064, "vega": 0.3209, "theta": -0.0575, "rho": -0.3904, "theo": 59.7898, "change": 9.1, "open": 58.6, "high": 60.05, "low": 58.6, "tick": "up", "last_trade_price": 60.05, "last_trade_time": "2026-08-28T15:44:09", "percent_change": 17.8607, "prev_day_close": 50.9499988555908}, {"option": "NVDA270115C00280000", "bid": 4.4, "bid_size": 128.0, "ask": 4.6, "ask_size": 197.0, "iv": 0.3732, "open_interest": 32692.0, "volume": 734.0, "delta": 0.1844, "gamma": 0.0053, "vega": 0.3609, "theta": -0.0473, "rho": 0.137, "theo": 4.4739, "change": -2.215, "open": 6.55, "high": 6.85, "low": 4.45, "tick": "down", "last_trade_price": 4.51, "last_trade_time": "2026-08-28T15:58:53", "percent_change": -32.9368, "prev_day_close": 6.72500014305115}, {"option": "NVDA270115P00280000", "bid": 62.6, "bid_size": 3.0, "ask": 65.35, "ask_size": 1.0, "iv": 0.3615, "open_interest": 2462.0, "volume": 53.0, "delta": -0.8601, "gamma": 0.006, "vega": 0.288, "theta": -0.054, "rho": -0.3666, "theo": 64.2732, "change": 9.075, "open": 56.8, "high": 64.55, "low": 56.8, "tick": "up", "last_trade_price": 64.55, "last_trade_time": "2026-08-28T15:44:08", "percent_change": 16.3587, "prev_day_close": 55.4749984741211}, {"option": "NVDA270115C00285000", "bid": 3.8, "bid_size": 100.0, "ask": 4.0, "ask_size": 119.0, "iv": 0.3729, "open_interest": 6272.0, "volume": 911.0, "delta": 0.1658, "gamma": 0.0049, "vega": 0.3376, "theta": -0.0443, "rho": 0.1233, "theo": 3.9275, "change": -2.05, "open": 5.65, "high": 6.0, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T15:59:48", "percent_change": -34.1667, "prev_day_close": 6.0}, {"option": "NVDA270115P00285000", "bid": 67.15, "bid_size": 5.0, "ask": 70.2, "ask_size": 5.0, "iv": 0.3669, "open_interest": 233.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0056, "vega": 0.2573, "theta": -0.0502, "rho": -0.342, "theo": 68.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.51, "last_trade_time": "2026-08-27T13:13:41", "percent_change": 0.0, "prev_day_close": 59.5750007629394}, {"option": "NVDA270115C00290000", "bid": 3.35, "bid_size": 247.0, "ask": 3.55, "ask_size": 179.0, "iv": 0.3751, "open_interest": 38324.0, "volume": 2800.0, "delta": 0.149, "gamma": 0.0046, "vega": 0.3149, "theta": -0.0414, "rho": 0.111, "theo": 3.4514, "change": -1.825, "open": 5.1, "high": 5.15, "low": 3.43, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-08-28T15:49:01", "percent_change": -34.5972, "prev_day_close": 5.27499985694885}, {"option": "NVDA270115P00290000", "bid": 71.8, "bid_size": 3.0, "ask": 74.9, "ask_size": 5.0, "iv": 0.3686, "open_interest": 421.0, "volume": 149.0, "delta": -0.9005, "gamma": 0.0053, "vega": 0.2243, "theta": -0.0468, "rho": -0.3138, "theo": 73.4869, "change": 9.35, "open": 66.7, "high": 73.6, "low": 66.7, "tick": "no_change", "last_trade_price": 73.6, "last_trade_time": "2026-08-28T15:28:21", "percent_change": 14.5525, "prev_day_close": 64.25}, {"option": "NVDA270115C00295000", "bid": 2.89, "bid_size": 160.0, "ask": 3.25, "ask_size": 257.0, "iv": 0.3779, "open_interest": 3557.0, "volume": 168.0, "delta": 0.1338, "gamma": 0.0042, "vega": 0.2933, "theta": -0.0386, "rho": 0.0999, "theo": 3.0358, "change": -1.525, "open": 4.0, "high": 4.12, "low": 3.03, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T15:54:16", "percent_change": -32.973, "prev_day_close": 4.625}, {"option": "NVDA270115P00295000", "bid": 76.05, "bid_size": 5.0, "ask": 81.55, "ask_size": 5.0, "iv": 0.4053, "open_interest": 32.0, "volume": 5.0, "delta": -0.9179, "gamma": 0.005, "vega": 0.1951, "theta": -0.0435, "rho": -0.2937, "theo": 78.1976, "change": 4.905, "open": 72.2, "high": 73.78, "low": 71.2, "tick": "up", "last_trade_price": 73.78, "last_trade_time": "2026-08-28T11:52:05", "percent_change": 7.1216, "prev_day_close": 68.875}, {"option": "NVDA270115C00300000", "bid": 2.64, "bid_size": 3.0, "ask": 2.72, "ask_size": 228.0, "iv": 0.3786, "open_interest": 65235.0, "volume": 2660.0, "delta": 0.1202, "gamma": 0.0039, "vega": 0.2722, "theta": -0.0359, "rho": 0.0897, "theo": 2.674, "change": -1.45, "open": 4.0, "high": 4.13, "low": 2.64, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-28T15:59:52", "percent_change": -35.3659, "prev_day_close": 4.10000014305115}, {"option": "NVDA270115P00300000", "bid": 81.3, "bid_size": 4.0, "ask": 84.35, "ask_size": 3.0, "iv": 0.3682, "open_interest": 1681.0, "volume": 151.0, "delta": -0.934, "gamma": 0.0046, "vega": 0.1603, "theta": -0.0428, "rho": -0.2416, "theo": 82.9709, "change": 9.5, "open": 75.87, "high": 82.9, "low": 75.87, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-08-28T14:50:04", "percent_change": 12.9428, "prev_day_close": 73.4000015258789}, {"option": "NVDA270115C00310000", "bid": 2.03, "bid_size": 117.0, "ask": 2.18, "ask_size": 135.0, "iv": 0.383, "open_interest": 9978.0, "volume": 542.0, "delta": 0.0971, "gamma": 0.0033, "vega": 0.2341, "theta": -0.031, "rho": 0.0727, "theo": 2.0838, "change": -1.12, "open": 3.1, "high": 3.1, "low": 2.07, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-08-28T15:52:41", "percent_change": -35.0, "prev_day_close": 3.20000004768372}, {"option": "NVDA270115P00310000", "bid": 88.35, "bid_size": 1.0, "ask": 97.45, "ask_size": 1.0, "iv": 0.3858, "open_interest": 51.0, "volume": 2.0, "delta": -0.9607, "gamma": 0.0038, "vega": 0.1047, "theta": -0.0429, "rho": -0.1468, "theo": 92.6627, "change": 0.91, "open": 83.46, "high": 83.46, "low": 83.46, "tick": "down", "last_trade_price": 83.46, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 1.10236, "prev_day_close": 82.5499992370606}, {"option": "NVDA270115C00320000", "bid": 1.55, "bid_size": 224.0, "ask": 1.71, "ask_size": 257.0, "iv": 0.3862, "open_interest": 10430.0, "volume": 362.0, "delta": 0.0784, "gamma": 0.0028, "vega": 0.1997, "theta": -0.0266, "rho": 0.0587, "theo": 1.6296, "change": -0.875, "open": 2.3, "high": 2.4, "low": 1.61, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-28T15:43:42", "percent_change": -34.9301, "prev_day_close": 2.50499999523163}, {"option": "NVDA270115P00320000", "bid": 100.1, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 0.4755, "open_interest": 1.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0027, "vega": 0.0612, "theta": -0.0303, "rho": -0.0608, "theo": 102.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.59, "last_trade_time": "2026-07-17T09:50:46", "percent_change": 0.0, "prev_day_close": 91.875}, {"option": "NVDA270115C00330000", "bid": 1.28, "bid_size": 1.0, "ask": 1.33, "ask_size": 141.0, "iv": 0.3912, "open_interest": 6243.0, "volume": 624.0, "delta": 0.0639, "gamma": 0.0024, "vega": 0.171, "theta": -0.0229, "rho": 0.0478, "theo": 1.2927, "change": -0.665, "open": 1.67, "high": 1.67, "low": 1.28, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-08-28T15:59:10", "percent_change": -33.6709, "prev_day_close": 1.97500002384186}, {"option": "NVDA270115P00330000", "bid": 107.75, "bid_size": 1.0, "ask": 115.75, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0014, "vega": 0.0188, "theta": -0.0079, "rho": -0.028, "theo": 112.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.7, "last_trade_time": "2026-08-19T10:12:30", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "NVDA270115C00340000", "bid": 1.0, "bid_size": 1.0, "ask": 1.06, "ask_size": 19.0, "iv": 0.3946, "open_interest": 73873.0, "volume": 1122.0, "delta": 0.0521, "gamma": 0.002, "vega": 0.1461, "theta": -0.0197, "rho": 0.0391, "theo": 1.03, "change": -0.495, "open": 1.49, "high": 1.5, "low": 1.02, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T15:52:44", "percent_change": -31.8328, "prev_day_close": 1.55500000715256}, {"option": "NVDA270115P00340000", "bid": 120.25, "bid_size": 4.0, "ask": 124.8, "ask_size": 4.0, "iv": 0.4382, "open_interest": 0.0, "volume": 3.0, "delta": -0.9972, "gamma": 0.0006, "vega": 0.0056, "theta": 0.0, "rho": 0.0, "theo": 122.4409, "change": 5.795, "open": 117.47, "high": 117.47, "low": 117.47, "tick": "down", "last_trade_price": 117.47, "last_trade_time": "2026-08-28T11:53:49", "percent_change": 5.18917, "prev_day_close": 111.674999237061}, {"option": "NVDA270115C00350000", "bid": 0.8, "bid_size": 1.0, "ask": 0.93, "ask_size": 83.0, "iv": 0.404, "open_interest": 10212.0, "volume": 2708.0, "delta": 0.0428, "gamma": 0.0017, "vega": 0.1247, "theta": -0.017, "rho": 0.032, "theo": 0.8273, "change": -0.435, "open": 1.19, "high": 1.19, "low": 0.8, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-28T15:50:39", "percent_change": -34.1176, "prev_day_close": 1.27499997615814}, {"option": "NVDA270115P00350000", "bid": 127.7, "bid_size": 1.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.49, "last_trade_time": "2026-06-05T09:51:56", "percent_change": 0.0, "prev_day_close": 121.525001525879}, {"option": "NVDA270115C00360000", "bid": 0.65, "bid_size": 1.0, "ask": 0.71, "ask_size": 149.0, "iv": 0.4058, "open_interest": 9258.0, "volume": 176.0, "delta": 0.0352, "gamma": 0.0014, "vega": 0.1066, "theta": -0.0146, "rho": 0.0264, "theo": 0.6675, "change": -0.335, "open": 0.97, "high": 0.97, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:51:55", "percent_change": -33.0049, "prev_day_close": 1.01499998569489}, {"option": "NVDA270115P00360000", "bid": 137.7, "bid_size": 1.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.95, "last_trade_time": "2026-08-11T10:43:32", "percent_change": 0.0, "prev_day_close": 131.949996948242}, {"option": "NVDA270115C00370000", "bid": 0.42, "bid_size": 253.0, "ask": 0.67, "ask_size": 378.0, "iv": 0.4092, "open_interest": 3081.0, "volume": 1.0, "delta": 0.0293, "gamma": 0.0012, "vega": 0.0917, "theta": -0.0126, "rho": 0.0219, "theo": 0.5469, "change": -0.045, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T09:40:39", "percent_change": -5.32544, "prev_day_close": 0.844999998807907}, {"option": "NVDA270115P00370000", "bid": 147.7, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 150.97, "last_trade_time": "2026-06-04T13:34:53", "percent_change": 0.0, "prev_day_close": 141.949996948242}, {"option": "NVDA270115C00380000", "bid": 0.4, "bid_size": 64.0, "ask": 0.57, "ask_size": 106.0, "iv": 0.4192, "open_interest": 3224.0, "volume": 33.0, "delta": 0.0243, "gamma": 0.001, "vega": 0.0787, "theta": -0.0109, "rho": 0.0182, "theo": 0.4481, "change": -0.225, "open": 0.58, "high": 0.58, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T15:14:08", "percent_change": -32.8467, "prev_day_close": 0.685000002384186}, {"option": "NVDA270115P00380000", "bid": 157.7, "bid_size": 1.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 162.4409, "change": 6.145, "open": 156.9, "high": 158.12, "low": 156.9, "tick": "up", "last_trade_price": 158.12, "last_trade_time": "2026-08-28T12:02:27", "percent_change": 4.04343, "prev_day_close": 151.974998474121}, {"option": "NVDA270115C00390000", "bid": 0.3, "bid_size": 29.0, "ask": 0.49, "ask_size": 156.0, "iv": 0.423, "open_interest": 3747.0, "volume": 74.0, "delta": 0.0204, "gamma": 0.0009, "vega": 0.068, "theta": -0.0095, "rho": 0.0152, "theo": 0.3714, "change": -0.215, "open": 0.55, "high": 0.57, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T15:52:36", "percent_change": -36.1345, "prev_day_close": 0.594999998807907}, {"option": "NVDA270115P00390000", "bid": 167.65, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.05, "last_trade_time": "2026-03-26T15:54:38", "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "NVDA270115C00400000", "bid": 0.28, "bid_size": 193.0, "ask": 0.37, "ask_size": 190.0, "iv": 0.4265, "open_interest": 6532.0, "volume": 206.0, "delta": 0.0173, "gamma": 0.0007, "vega": 0.0592, "theta": -0.0084, "rho": 0.013, "theo": 0.3121, "change": -0.145, "open": 0.39, "high": 0.39, "low": 0.3, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-28T14:33:34", "percent_change": -31.1828, "prev_day_close": 0.465000003576279}, {"option": "NVDA270115P00400000", "bid": 177.6, "bid_size": 1.0, "ask": 187.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 174.17, "last_trade_time": "2026-08-27T11:06:50", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "NVDA270115C00410000", "bid": 0.2, "bid_size": 73.0, "ask": 0.37, "ask_size": 173.0, "iv": 0.434, "open_interest": 2241.0, "volume": 73.0, "delta": 0.0147, "gamma": 0.0006, "vega": 0.0515, "theta": -0.0073, "rho": 0.011, "theo": 0.2619, "change": 0.11, "open": 0.35, "high": 0.44, "low": 0.21, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T10:35:49", "percent_change": 33.3333, "prev_day_close": 0.329999998211861}, {"option": "NVDA270115P00410000", "bid": 187.55, "bid_size": 1.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.4, "last_trade_time": "2026-05-19T13:58:01", "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "NVDA270115C00420000", "bid": 0.2, "bid_size": 125.0, "ask": 0.27, "ask_size": 208.0, "iv": 0.4374, "open_interest": 11229.0, "volume": 163.0, "delta": 0.0126, "gamma": 0.0006, "vega": 0.0449, "theta": -0.0064, "rho": 0.0093, "theo": 0.2218, "change": -0.11, "open": 0.31, "high": 0.31, "low": 0.21, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-08-28T15:31:48", "percent_change": -33.3333, "prev_day_close": 0.329999998211861}, {"option": "NVDA270115P00420000", "bid": 197.7, "bid_size": 1.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 192.15, "last_trade_time": "2026-08-27T14:09:18", "percent_change": 0.0, "prev_day_close": 192.050003051758}, {"option": "NVDA270115C00430000", "bid": 0.1, "bid_size": 121.0, "ask": 0.3, "ask_size": 179.0, "iv": 0.442, "open_interest": 2284.0, "volume": 204.0, "delta": 0.0108, "gamma": 0.0005, "vega": 0.0395, "theta": -0.0057, "rho": 0.008, "theo": 0.1896, "change": -0.11, "open": 0.26, "high": 0.29, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-28T15:39:48", "percent_change": -36.6667, "prev_day_close": 0.299999997019768}, {"option": "NVDA270115P00430000", "bid": 207.7, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.025001525879}, {"option": "NVDA270115C00440000", "bid": 0.15, "bid_size": 1.0, "ask": 0.26, "ask_size": 35.0, "iv": 0.4562, "open_interest": 1319.0, "volume": 254.0, "delta": 0.0093, "gamma": 0.0004, "vega": 0.0348, "theta": -0.0051, "rho": 0.007, "theo": 0.1628, "change": -0.12, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T15:39:48", "percent_change": -42.8571, "prev_day_close": 0.279999993741512}, {"option": "NVDA270115P00440000", "bid": 217.7, "bid_size": 1.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.824996948242}, {"option": "NVDA270115C00450000", "bid": 0.11, "bid_size": 117.0, "ask": 0.17, "ask_size": 50.0, "iv": 0.449, "open_interest": 3220.0, "volume": 163.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0308, "theta": -0.0045, "rho": 0.006, "theo": 0.1407, "change": -0.085, "open": 0.19, "high": 0.22, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-28T14:50:01", "percent_change": -41.4634, "prev_day_close": 0.204999998211861}, {"option": "NVDA270115P00450000", "bid": 227.55, "bid_size": 1.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.775001525879}, {"option": "NVDA270115C00455000", "bid": 0.05, "bid_size": 81.0, "ask": 0.24, "ask_size": 154.0, "iv": 0.4567, "open_interest": 552.0, "volume": 1.0, "delta": 0.0076, "gamma": 0.0003, "vega": 0.029, "theta": -0.0043, "rho": 0.0056, "theo": 0.131, "change": -0.055, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T13:30:38", "percent_change": -25.5814, "prev_day_close": 0.215000003576279}, {"option": "NVDA270115P00455000", "bid": 232.7, "bid_size": 1.0, "ask": 242.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.56, "last_trade_time": "2026-08-19T15:48:06", "percent_change": 0.0, "prev_day_close": 227.025001525879}, {"option": "NVDA270115C00460000", "bid": 0.07, "bid_size": 10.0, "ask": 0.14, "ask_size": 134.0, "iv": 0.4552, "open_interest": 27551.0, "volume": 2152.0, "delta": 0.0071, "gamma": 0.0003, "vega": 0.0273, "theta": -0.004, "rho": 0.0052, "theo": 0.1223, "change": -0.055, "open": 0.17, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-28T15:48:01", "percent_change": -33.3333, "prev_day_close": 0.16499999910593}, {"option": "NVDA270115P00460000", "bid": 237.7, "bid_size": 1.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 242.87, "last_trade_time": "2026-08-20T15:23:17", "percent_change": 0.0, "prev_day_close": 232.074996948242}, {"option": "NVDA270219C00050000", "bid": 163.85, "bid_size": 1.0, "ask": 173.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 23.0, "volume": 3.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0101, "theta": 0.0, "rho": 0.2339, "theo": 168.5756, "change": -8.685, "open": 169.99, "high": 169.99, "low": 169.99, "tick": "no_change", "last_trade_price": 169.99, "last_trade_time": "2026-08-28T13:03:24", "percent_change": -4.86078, "prev_day_close": 178.675003051758}, {"option": "NVDA270219P00050000", "bid": 0.01, "bid_size": 10.0, "ask": 0.21, "ask_size": 43.0, "iv": 0.8568, "open_interest": 290.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0101, "theta": -0.0023, "rho": -0.0025, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T15:01:22", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "NVDA270219C00055000", "bid": 159.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0121, "theta": 0.0, "rho": 0.2569, "theo": 163.6977, "change": -1.13, "open": 172.72, "high": 172.72, "low": 172.72, "tick": "up", "last_trade_price": 172.72, "last_trade_time": "2026-08-28T09:31:31", "percent_change": -0.649985, "prev_day_close": 173.849998474121}, {"option": "NVDA270219P00055000", "bid": 0.01, "bid_size": 10.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.8113, "open_interest": 209.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0122, "theta": -0.0026, "rho": -0.003, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T12:21:27", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "NVDA270219C00060000", "bid": 154.0, "bid_size": 3.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0144, "theta": 0.0, "rho": 0.2799, "theo": 158.8221, "change": -3.13, "open": 165.87, "high": 165.87, "low": 165.87, "tick": "down", "last_trade_price": 165.87, "last_trade_time": "2026-08-28T10:31:19", "percent_change": -1.85207, "prev_day_close": 169.0}, {"option": "NVDA270219P00060000", "bid": 0.01, "bid_size": 10.0, "ask": 0.25, "ask_size": 7.0, "iv": 0.7694, "open_interest": 123.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0144, "theta": -0.003, "rho": -0.0036, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T12:20:59", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "NVDA270219C00065000", "bid": 149.2, "bid_size": 1.0, "ask": 158.7, "ask_size": 1.0, "iv": 0.7322, "open_interest": 10.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0001, "vega": 0.017, "theta": 0.0, "rho": 0.3027, "theo": 153.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.78, "last_trade_time": "2026-07-17T10:02:52", "percent_change": 0.0, "prev_day_close": 164.099998474121}, {"option": "NVDA270219P00065000", "bid": 0.01, "bid_size": 169.0, "ask": 0.28, "ask_size": 290.0, "iv": 0.7334, "open_interest": 110.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.017, "theta": -0.0034, "rho": -0.0043, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-20T12:20:33", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "NVDA270219C00070000", "bid": 144.35, "bid_size": 1.0, "ask": 153.85, "ask_size": 1.0, "iv": 0.7125, "open_interest": 7.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.02, "theta": 0.0, "rho": 0.3254, "theo": 149.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.1, "last_trade_time": "2026-08-17T09:35:52", "percent_change": 0.0, "prev_day_close": 159.425003051758}, {"option": "NVDA270219P00070000", "bid": 0.02, "bid_size": 32.0, "ask": 0.3, "ask_size": 276.0, "iv": 0.6993, "open_interest": 5.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.02, "theta": -0.0038, "rho": -0.0052, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-27T14:11:53", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "NVDA270219C00075000", "bid": 139.55, "bid_size": 1.0, "ask": 149.0, "ask_size": 3.0, "iv": 0.6998, "open_interest": 5.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0235, "theta": 0.0, "rho": 0.3479, "theo": 144.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.12, "last_trade_time": "2026-08-27T12:13:11", "percent_change": 0.0, "prev_day_close": 154.449996948242}, {"option": "NVDA270219P00075000", "bid": 0.05, "bid_size": 74.0, "ask": 0.33, "ask_size": 195.0, "iv": 0.6736, "open_interest": 463.0, "volume": 26.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0236, "theta": -0.0043, "rho": -0.0062, "theo": 0.1925, "change": -0.03, "open": 0.18, "high": 0.21, "low": 0.13, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T09:45:06", "percent_change": -15.7895, "prev_day_close": 0.189999997615814}, {"option": "NVDA270219C00080000", "bid": 134.45, "bid_size": 1.0, "ask": 143.95, "ask_size": 1.0, "iv": 0.5684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0274, "theta": 0.0, "rho": 0.3703, "theo": 139.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.21, "last_trade_time": "2026-08-07T14:39:19", "percent_change": 0.0, "prev_day_close": 149.650001525879}, {"option": "NVDA270219P00080000", "bid": 0.18, "bid_size": 10.0, "ask": 0.37, "ask_size": 120.0, "iv": 0.6673, "open_interest": 223.0, "volume": 109.0, "delta": -0.0064, "gamma": 0.0002, "vega": 0.0274, "theta": -0.0048, "rho": -0.0073, "theo": 0.2244, "change": 0.025, "open": 0.27, "high": 0.27, "low": 0.08, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-28T15:02:58", "percent_change": 12.1951, "prev_day_close": 0.204999998211861}, {"option": "NVDA270219C00085000", "bid": 129.8, "bid_size": 1.0, "ask": 139.0, "ask_size": 3.0, "iv": 0.5901, "open_interest": 2.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0002, "vega": 0.032, "theta": 0.0, "rho": 0.3925, "theo": 134.4955, "change": -1.43, "open": 143.37, "high": 143.37, "low": 143.37, "tick": "up", "last_trade_price": 143.37, "last_trade_time": "2026-08-28T09:31:31", "percent_change": -0.987571, "prev_day_close": 144.800003051758}, {"option": "NVDA270219P00085000", "bid": 0.13, "bid_size": 45.0, "ask": 0.41, "ask_size": 508.0, "iv": 0.6286, "open_interest": 123.0, "volume": 2.0, "delta": -0.0076, "gamma": 0.0002, "vega": 0.032, "theta": -0.0055, "rho": -0.0086, "theo": 0.2614, "change": 0.14, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T09:38:01", "percent_change": 66.6667, "prev_day_close": 0.209999993443489}, {"option": "NVDA270219C00090000", "bid": 125.0, "bid_size": 1.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0003, "vega": 0.0373, "theta": -0.0006, "rho": 0.4144, "theo": 129.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.95, "last_trade_time": "2026-08-04T09:53:22", "percent_change": 0.0, "prev_day_close": 140.125}, {"option": "NVDA270219P00090000", "bid": 0.17, "bid_size": 78.0, "ask": 0.45, "ask_size": 316.0, "iv": 0.6051, "open_interest": 186.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0375, "theta": -0.0061, "rho": -0.0103, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-26T13:44:55", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "NVDA270219C00095000", "bid": 120.15, "bid_size": 1.0, "ask": 129.65, "ask_size": 1.0, "iv": 0.6046, "open_interest": 1.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.0433, "theta": -0.0016, "rho": 0.4359, "theo": 124.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 118.45, "last_trade_time": "2026-07-15T14:03:02", "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "NVDA270219P00095000", "bid": 0.22, "bid_size": 25.0, "ask": 0.5, "ask_size": 309.0, "iv": 0.5839, "open_interest": 184.0, "volume": 10.0, "delta": -0.0108, "gamma": 0.0003, "vega": 0.0434, "theta": -0.0069, "rho": -0.0121, "theo": 0.3559, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-28T14:20:30", "percent_change": 1.70299e-06, "prev_day_close": 0.349999994039536}, {"option": "NVDA270219C00100000", "bid": 115.9, "bid_size": 5.0, "ask": 123.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 20.0, "volume": 5.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0502, "theta": -0.0026, "rho": 0.4572, "theo": 119.9691, "change": -8.455, "open": 121.22, "high": 121.22, "low": 121.22, "tick": "down", "last_trade_price": 121.22, "last_trade_time": "2026-08-28T13:45:37", "percent_change": -6.52014, "prev_day_close": 129.674995422363}, {"option": "NVDA270219P00100000", "bid": 0.3, "bid_size": 119.0, "ask": 0.55, "ask_size": 266.0, "iv": 0.5653, "open_interest": 376.0, "volume": 29.0, "delta": -0.0128, "gamma": 0.0004, "vega": 0.0504, "theta": -0.0078, "rho": -0.0144, "theo": 0.4158, "change": 0.045, "open": 0.46, "high": 0.46, "low": 0.4, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T13:15:49", "percent_change": 11.3924, "prev_day_close": 0.395000010728836}, {"option": "NVDA270219C00105000", "bid": 110.35, "bid_size": 10.0, "ask": 119.8, "ask_size": 10.0, "iv": 0.5162, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0005, "vega": 0.0583, "theta": -0.0038, "rho": 0.478, "theo": 115.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.75, "last_trade_time": "2026-07-13T13:58:11", "percent_change": 0.0, "prev_day_close": 125.600002288818}, {"option": "NVDA270219P00105000", "bid": 0.35, "bid_size": 57.0, "ask": 0.63, "ask_size": 279.0, "iv": 0.5457, "open_interest": 124.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0005, "vega": 0.0587, "theta": -0.0087, "rho": -0.017, "theo": 0.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-27T14:37:50", "percent_change": 0.0, "prev_day_close": 0.484999999403954}, {"option": "NVDA270219C00110000", "bid": 105.5, "bid_size": 10.0, "ask": 115.0, "ask_size": 12.0, "iv": 0.5053, "open_interest": 3.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0006, "vega": 0.0675, "theta": -0.005, "rho": 0.4982, "theo": 110.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.94, "last_trade_time": "2026-08-21T10:38:34", "percent_change": 0.0, "prev_day_close": 120.575000762939}, {"option": "NVDA270219P00110000", "bid": 0.45, "bid_size": 46.0, "ask": 0.65, "ask_size": 194.0, "iv": 0.5247, "open_interest": 347.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0677, "theta": -0.0098, "rho": -0.0201, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-27T11:16:21", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "NVDA270219C00115000", "bid": 100.75, "bid_size": 10.0, "ask": 110.0, "ask_size": 12.0, "iv": 0.4916, "open_interest": 63.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0007, "vega": 0.0779, "theta": -0.0065, "rho": 0.5179, "theo": 105.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.52, "last_trade_time": "2026-08-26T11:31:28", "percent_change": 0.0, "prev_day_close": 115.774997711182}, {"option": "NVDA270219P00115000", "bid": 0.56, "bid_size": 16.0, "ask": 0.82, "ask_size": 318.0, "iv": 0.5138, "open_interest": 212.0, "volume": 10.0, "delta": -0.0215, "gamma": 0.0007, "vega": 0.0786, "theta": -0.011, "rho": -0.0239, "theo": 0.6728, "change": 0.11, "open": 0.68, "high": 0.7, "low": 0.68, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T13:15:49", "percent_change": 18.6441, "prev_day_close": 0.589999973773956}, {"option": "NVDA270219C00120000", "bid": 96.95, "bid_size": 11.0, "ask": 104.6, "ask_size": 19.0, "iv": 0.4975, "open_interest": 64.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0008, "vega": 0.0901, "theta": -0.008, "rho": 0.5367, "theo": 100.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.0, "last_trade_time": "2026-08-17T14:09:06", "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "NVDA270219P00120000", "bid": 0.67, "bid_size": 18.0, "ask": 0.95, "ask_size": 448.0, "iv": 0.4983, "open_interest": 910.0, "volume": 47.0, "delta": -0.0255, "gamma": 0.0008, "vega": 0.0909, "theta": -0.0124, "rho": -0.0283, "theo": 0.7934, "change": 0.025, "open": 0.73, "high": 0.82, "low": 0.73, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T13:15:49", "percent_change": 3.14465, "prev_day_close": 0.7950000166893}, {"option": "NVDA270219C00125000", "bid": 92.0, "bid_size": 11.0, "ask": 99.85, "ask_size": 5.0, "iv": 0.4731, "open_interest": 5.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0009, "vega": 0.1039, "theta": -0.0097, "rho": 0.5547, "theo": 96.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-27T09:44:18", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "NVDA270219P00125000", "bid": 0.79, "bid_size": 104.0, "ask": 1.1, "ask_size": 412.0, "iv": 0.4835, "open_interest": 352.0, "volume": 5.0, "delta": -0.0302, "gamma": 0.0009, "vega": 0.1043, "theta": -0.0139, "rho": -0.0333, "theo": 0.9358, "change": 0.125, "open": 0.88, "high": 0.96, "low": 0.86, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T13:02:45", "percent_change": 14.9701, "prev_day_close": 0.834999978542328}, {"option": "NVDA270219C00130000", "bid": 87.5, "bid_size": 11.0, "ask": 95.15, "ask_size": 12.0, "iv": 0.4719, "open_interest": 37.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0011, "vega": 0.1197, "theta": -0.0116, "rho": 0.5717, "theo": 91.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-08-27T09:55:19", "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "NVDA270219P00130000", "bid": 0.96, "bid_size": 143.0, "ask": 1.19, "ask_size": 169.0, "iv": 0.466, "open_interest": 640.0, "volume": 23.0, "delta": -0.036, "gamma": 0.0011, "vega": 0.1211, "theta": -0.0157, "rho": -0.0398, "theo": 1.1122, "change": 0.175, "open": 1.16, "high": 1.17, "low": 1.01, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-08-28T15:41:08", "percent_change": 17.7665, "prev_day_close": 0.984999984502792}, {"option": "NVDA270219C00135000", "bid": 82.95, "bid_size": 43.0, "ask": 90.45, "ask_size": 45.0, "iv": 0.4638, "open_interest": 52.0, "volume": 2.0, "delta": 0.9593, "gamma": 0.0013, "vega": 0.1377, "theta": -0.0138, "rho": 0.5872, "theo": 86.6111, "change": -2.55, "open": 94.05, "high": 94.05, "low": 93.5, "tick": "down", "last_trade_price": 93.5, "last_trade_time": "2026-08-28T10:05:59", "percent_change": -2.65487, "prev_day_close": 96.0499992370606}, {"option": "NVDA270219P00135000", "bid": 1.16, "bid_size": 64.0, "ask": 1.5, "ask_size": 458.0, "iv": 0.4576, "open_interest": 1345.0, "volume": 13.0, "delta": -0.0429, "gamma": 0.0013, "vega": 0.1388, "theta": -0.0176, "rho": -0.047, "theo": 1.3238, "change": 0.19, "open": 1.23, "high": 1.34, "low": 1.23, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-08-28T14:35:10", "percent_change": 16.5217, "prev_day_close": 1.15000003576279}, {"option": "NVDA270219C00140000", "bid": 80.75, "bid_size": 11.0, "ask": 83.95, "ask_size": 19.0, "iv": 0.4695, "open_interest": 63.0, "volume": 3.0, "delta": 0.9514, "gamma": 0.0015, "vega": 0.1579, "theta": -0.0161, "rho": 0.6014, "theo": 81.9704, "change": -9.435, "open": 83.18, "high": 83.18, "low": 82.89, "tick": "down", "last_trade_price": 82.89, "last_trade_time": "2026-08-28T13:13:14", "percent_change": -10.2193, "prev_day_close": 92.3250007629394}, {"option": "NVDA270219P00140000", "bid": 1.42, "bid_size": 23.0, "ask": 1.77, "ask_size": 182.0, "iv": 0.447, "open_interest": 548.0, "volume": 26.0, "delta": -0.051, "gamma": 0.0016, "vega": 0.1597, "theta": -0.0198, "rho": -0.0558, "theo": 1.5797, "change": 0.24, "open": 1.53, "high": 1.64, "low": 1.53, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-28T15:03:45", "percent_change": 17.1429, "prev_day_close": 1.39999997615814}, {"option": "NVDA270219C00145000", "bid": 76.25, "bid_size": 11.0, "ask": 78.75, "ask_size": 13.0, "iv": 0.4426, "open_interest": 94.0, "volume": 0.0, "delta": 0.9419, "gamma": 0.0018, "vega": 0.1809, "theta": -0.0187, "rho": 0.6136, "theo": 77.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.67, "last_trade_time": "2026-08-27T13:47:22", "percent_change": 0.0, "prev_day_close": 87.5999984741211}, {"option": "NVDA270219P00145000", "bid": 1.75, "bid_size": 178.0, "ask": 2.0, "ask_size": 228.0, "iv": 0.435, "open_interest": 646.0, "volume": 16.0, "delta": -0.0606, "gamma": 0.0018, "vega": 0.1826, "theta": -0.0222, "rho": -0.0661, "theo": 1.8923, "change": 0.275, "open": 1.65, "high": 1.96, "low": 1.45, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-08-28T15:27:27", "percent_change": 16.3205, "prev_day_close": 1.68500000238419}, {"option": "NVDA270219C00150000", "bid": 72.35, "bid_size": 29.0, "ask": 74.2, "ask_size": 218.0, "iv": 0.4467, "open_interest": 231.0, "volume": 6.0, "delta": 0.9308, "gamma": 0.0021, "vega": 0.2062, "theta": -0.0215, "rho": 0.6238, "theo": 72.8644, "change": -9.795, "open": 77.35, "high": 77.35, "low": 73.18, "tick": "no_change", "last_trade_price": 73.18, "last_trade_time": "2026-08-28T15:57:20", "percent_change": -11.8048, "prev_day_close": 82.9750022888184}, {"option": "NVDA270219P00150000", "bid": 2.1, "bid_size": 213.0, "ask": 2.42, "ask_size": 384.0, "iv": 0.4264, "open_interest": 3164.0, "volume": 49.0, "delta": -0.072, "gamma": 0.0021, "vega": 0.2084, "theta": -0.025, "rho": -0.0782, "theo": 2.2711, "change": 0.41, "open": 1.92, "high": 2.35, "low": 1.92, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-28T15:02:17", "percent_change": 21.134, "prev_day_close": 1.93999999761581}, {"option": "NVDA270219C00155000", "bid": 67.4, "bid_size": 12.0, "ask": 69.75, "ask_size": 67.0, "iv": 0.4256, "open_interest": 68.0, "volume": 3.0, "delta": 0.9178, "gamma": 0.0024, "vega": 0.2344, "theta": -0.0246, "rho": 0.6315, "theo": 68.4237, "change": -4.075, "open": 75.2, "high": 75.2, "low": 74.5, "tick": "down", "last_trade_price": 74.5, "last_trade_time": "2026-08-28T11:32:05", "percent_change": -5.18613, "prev_day_close": 78.5750007629394}, {"option": "NVDA270219P00155000", "bid": 2.56, "bid_size": 36.0, "ask": 2.92, "ask_size": 187.0, "iv": 0.4196, "open_interest": 3739.0, "volume": 6.0, "delta": -0.0851, "gamma": 0.0025, "vega": 0.2365, "theta": -0.0279, "rho": -0.0922, "theo": 2.7263, "change": 0.495, "open": 2.33, "high": 2.99, "low": 2.33, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-08-28T14:53:05", "percent_change": 20.9302, "prev_day_close": 2.36500000953674}, {"option": "NVDA270219C00160000", "bid": 63.1, "bid_size": 60.0, "ask": 65.4, "ask_size": 176.0, "iv": 0.4187, "open_interest": 183.0, "volume": 4.0, "delta": 0.9026, "gamma": 0.0028, "vega": 0.2645, "theta": -0.0279, "rho": 0.6368, "theo": 64.0769, "change": -10.225, "open": 65.5, "high": 65.5, "low": 63.8, "tick": "down", "last_trade_price": 63.8, "last_trade_time": "2026-08-28T15:41:38", "percent_change": -13.8129, "prev_day_close": 74.0249977111816}, {"option": "NVDA270219P00160000", "bid": 3.15, "bid_size": 219.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.4118, "open_interest": 4076.0, "volume": 30.0, "delta": -0.1005, "gamma": 0.0029, "vega": 0.267, "theta": -0.0311, "rho": -0.1084, "theo": 3.2796, "change": 0.635, "open": 2.8, "high": 3.45, "low": 2.74, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-28T15:29:16", "percent_change": 22.9656, "prev_day_close": 2.76499998569489}, {"option": "NVDA270219C00165000", "bid": 58.85, "bid_size": 41.0, "ask": 61.1, "ask_size": 90.0, "iv": 0.4106, "open_interest": 86.0, "volume": 11.0, "delta": 0.8853, "gamma": 0.0032, "vega": 0.2971, "theta": -0.0314, "rho": 0.6389, "theo": 59.8374, "change": -9.975, "open": 62.85, "high": 63.0, "low": 59.65, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-08-28T14:54:42", "percent_change": -14.3268, "prev_day_close": 69.625}, {"option": "NVDA270219P00165000", "bid": 3.8, "bid_size": 170.0, "ask": 4.1, "ask_size": 129.0, "iv": 0.4056, "open_interest": 5002.0, "volume": 313.0, "delta": -0.1185, "gamma": 0.0033, "vega": 0.3003, "theta": -0.0345, "rho": -0.1273, "theo": 3.9538, "change": 0.845, "open": 3.3, "high": 4.2, "low": 3.2, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-08-28T15:52:18", "percent_change": 26.2015, "prev_day_close": 3.22500002384186}, {"option": "NVDA270219C00170000", "bid": 54.8, "bid_size": 109.0, "ask": 56.25, "ask_size": 35.0, "iv": 0.3947, "open_interest": 116.0, "volume": 11.0, "delta": 0.8656, "gamma": 0.0036, "vega": 0.3306, "theta": -0.0351, "rho": 0.6383, "theo": 55.7196, "change": -10.1, "open": 57.96, "high": 57.96, "low": 55.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-08-28T15:47:51", "percent_change": -15.4434, "prev_day_close": 65.3999977111816}, {"option": "NVDA270219P00170000", "bid": 4.5, "bid_size": 90.0, "ask": 5.05, "ask_size": 435.0, "iv": 0.4018, "open_interest": 4043.0, "volume": 407.0, "delta": -0.1383, "gamma": 0.0037, "vega": 0.334, "theta": -0.038, "rho": -0.1482, "theo": 4.7309, "change": 1.055, "open": 3.85, "high": 5.0, "low": 3.8, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-08-28T15:52:36", "percent_change": 27.5817, "prev_day_close": 3.82500004768372}, {"option": "NVDA270219C00175000", "bid": 50.85, "bid_size": 46.0, "ask": 52.95, "ask_size": 155.0, "iv": 0.4006, "open_interest": 283.0, "volume": 3.0, "delta": 0.8436, "gamma": 0.004, "vega": 0.3654, "theta": -0.0388, "rho": 0.6343, "theo": 51.7355, "change": -9.525, "open": 60.33, "high": 60.33, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-28T14:43:35", "percent_change": -15.4815, "prev_day_close": 61.5249996185303}, {"option": "NVDA270219P00175000", "bid": 5.5, "bid_size": 92.0, "ask": 5.85, "ask_size": 52.0, "iv": 0.3952, "open_interest": 4238.0, "volume": 152.0, "delta": -0.1613, "gamma": 0.0042, "vega": 0.3692, "theta": -0.0417, "rho": -0.1711, "theo": 5.6708, "change": 1.4, "open": 4.65, "high": 5.95, "low": 4.64, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-08-28T14:55:23", "percent_change": 30.7692, "prev_day_close": 4.54999995231628}, {"option": "NVDA270219C00180000", "bid": 47.1, "bid_size": 24.0, "ask": 49.0, "ask_size": 89.0, "iv": 0.3959, "open_interest": 738.0, "volume": 27.0, "delta": 0.8194, "gamma": 0.0045, "vega": 0.3997, "theta": -0.0425, "rho": 0.6276, "theo": 47.8969, "change": -9.55, "open": 54.06, "high": 54.06, "low": 47.7, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-08-28T15:44:48", "percent_change": -16.6812, "prev_day_close": 57.25}, {"option": "NVDA270219P00180000", "bid": 6.55, "bid_size": 51.0, "ask": 7.05, "ask_size": 396.0, "iv": 0.3942, "open_interest": 8476.0, "volume": 457.0, "delta": -0.1858, "gamma": 0.0046, "vega": 0.4044, "theta": -0.0454, "rho": -0.1969, "theo": 6.7401, "change": 1.55, "open": 5.48, "high": 7.0, "low": 5.48, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-08-28T15:54:38", "percent_change": 28.972, "prev_day_close": 5.34999990463257}, {"option": "NVDA270219C00185000", "bid": 43.5, "bid_size": 73.0, "ask": 45.25, "ask_size": 72.0, "iv": 0.3922, "open_interest": 296.0, "volume": 9.0, "delta": 0.7931, "gamma": 0.0049, "vega": 0.4338, "theta": -0.046, "rho": 0.6175, "theo": 44.2133, "change": -6.785, "open": 50.98, "high": 50.98, "low": 46.54, "tick": "down", "last_trade_price": 46.54, "last_trade_time": "2026-08-28T12:32:21", "percent_change": -12.7239, "prev_day_close": 53.3250007629394}, {"option": "NVDA270219P00185000", "bid": 7.75, "bid_size": 123.0, "ask": 8.35, "ask_size": 443.0, "iv": 0.3902, "open_interest": 4892.0, "volume": 145.0, "delta": -0.213, "gamma": 0.005, "vega": 0.4376, "theta": -0.0489, "rho": -0.2237, "theo": 7.9772, "change": 1.83, "open": 6.71, "high": 8.2, "low": 6.6, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-08-28T15:52:52", "percent_change": 28.8189, "prev_day_close": 6.34999990463257}, {"option": "NVDA270219C00190000", "bid": 40.05, "bid_size": 64.0, "ask": 41.65, "ask_size": 117.0, "iv": 0.3887, "open_interest": 1092.0, "volume": 100.0, "delta": 0.7648, "gamma": 0.0053, "vega": 0.4658, "theta": -0.0494, "rho": 0.605, "theo": 40.6934, "change": -8.8, "open": 49.75, "high": 49.75, "low": 40.4, "tick": "down", "last_trade_price": 40.6, "last_trade_time": "2026-08-28T15:51:20", "percent_change": -17.8138, "prev_day_close": 49.3999996185303}, {"option": "NVDA270219P00190000", "bid": 9.15, "bid_size": 43.0, "ask": 9.75, "ask_size": 484.0, "iv": 0.3869, "open_interest": 6840.0, "volume": 1820.0, "delta": -0.2422, "gamma": 0.0055, "vega": 0.4707, "theta": -0.0523, "rho": -0.2528, "theo": 9.379, "change": 1.87, "open": 7.75, "high": 9.75, "low": 7.65, "tick": "down", "last_trade_price": 9.32, "last_trade_time": "2026-08-28T15:58:30", "percent_change": 25.1007, "prev_day_close": 7.45000004768372}, {"option": "NVDA270219C00195000", "bid": 36.75, "bid_size": 24.0, "ask": 38.25, "ask_size": 85.0, "iv": 0.3858, "open_interest": 295.0, "volume": 10.0, "delta": 0.7347, "gamma": 0.0057, "vega": 0.496, "theta": -0.0526, "rho": 0.5893, "theo": 37.3444, "change": -8.53, "open": 42.48, "high": 42.48, "low": 37.22, "tick": "down", "last_trade_price": 37.22, "last_trade_time": "2026-08-28T15:37:35", "percent_change": -18.6448, "prev_day_close": 45.75}, {"option": "NVDA270219P00195000", "bid": 10.6, "bid_size": 10.0, "ask": 11.55, "ask_size": 474.0, "iv": 0.3849, "open_interest": 2356.0, "volume": 411.0, "delta": -0.2732, "gamma": 0.0059, "vega": 0.4996, "theta": -0.0555, "rho": -0.2827, "theo": 10.9609, "change": 2.525, "open": 8.5, "high": 11.3, "low": 8.5, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T15:41:26", "percent_change": 28.7749, "prev_day_close": 8.77500009536743}, {"option": "NVDA270219C00200000", "bid": 33.8, "bid_size": 10.0, "ask": 34.85, "ask_size": 105.0, "iv": 0.3831, "open_interest": 1468.0, "volume": 285.0, "delta": 0.7032, "gamma": 0.006, "vega": 0.5228, "theta": -0.0554, "rho": 0.5717, "theo": 34.1721, "change": -8.265, "open": 39.9, "high": 40.12, "low": 33.7, "tick": "down", "last_trade_price": 34.16, "last_trade_time": "2026-08-28T15:54:07", "percent_change": -19.4814, "prev_day_close": 42.4249992370606}, {"option": "NVDA270219P00200000", "bid": 12.35, "bid_size": 12.0, "ask": 13.25, "ask_size": 160.0, "iv": 0.3816, "open_interest": 3724.0, "volume": 559.0, "delta": -0.3059, "gamma": 0.0063, "vega": 0.5269, "theta": -0.0583, "rho": -0.3129, "theo": 12.7226, "change": 2.72, "open": 9.83, "high": 13.0, "low": 9.83, "tick": "down", "last_trade_price": 12.87, "last_trade_time": "2026-08-28T15:54:41", "percent_change": 26.798, "prev_day_close": 10.1500000953674}, {"option": "NVDA270219C00205000", "bid": 30.7, "bid_size": 70.0, "ask": 31.65, "ask_size": 147.0, "iv": 0.3779, "open_interest": 1051.0, "volume": 531.0, "delta": 0.6704, "gamma": 0.0064, "vega": 0.5466, "theta": -0.0578, "rho": 0.5514, "theo": 31.1813, "change": -7.85, "open": 36.52, "high": 36.52, "low": 31.0, "tick": "up", "last_trade_price": 31.25, "last_trade_time": "2026-08-28T15:51:07", "percent_change": -20.0767, "prev_day_close": 39.1000003814697}, {"option": "NVDA270219P00205000", "bid": 14.4, "bid_size": 192.0, "ask": 14.85, "ask_size": 42.0, "iv": 0.3771, "open_interest": 6836.0, "volume": 4827.0, "delta": -0.3399, "gamma": 0.0066, "vega": 0.5492, "theta": -0.0608, "rho": -0.3444, "theo": 14.675, "change": 3.09, "open": 12.29, "high": 15.1, "low": 12.29, "tick": "down", "last_trade_price": 14.84, "last_trade_time": "2026-08-28T15:51:20", "percent_change": 26.2979, "prev_day_close": 11.75}, {"option": "NVDA270219C00210000", "bid": 28.0, "bid_size": 10.0, "ask": 28.9, "ask_size": 133.0, "iv": 0.3774, "open_interest": 1233.0, "volume": 112.0, "delta": 0.6368, "gamma": 0.0066, "vega": 0.5661, "theta": -0.0597, "rho": 0.5298, "theo": 28.3746, "change": -7.075, "open": 35.3, "high": 35.3, "low": 28.45, "tick": "up", "last_trade_price": 28.75, "last_trade_time": "2026-08-28T15:56:10", "percent_change": -19.7488, "prev_day_close": 35.8249988555908}, {"option": "NVDA270219P00210000", "bid": 16.55, "bid_size": 210.0, "ask": 17.05, "ask_size": 93.0, "iv": 0.3758, "open_interest": 2136.0, "volume": 299.0, "delta": -0.3751, "gamma": 0.0069, "vega": 0.5681, "theta": -0.0628, "rho": -0.3737, "theo": 16.8171, "change": 3.55, "open": 14.03, "high": 17.3, "low": 13.85, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-08-28T15:54:41", "percent_change": 26.2963, "prev_day_close": 13.5}, {"option": "NVDA270219C00215000", "bid": 25.45, "bid_size": 11.0, "ask": 26.1, "ask_size": 49.0, "iv": 0.3748, "open_interest": 1232.0, "volume": 162.0, "delta": 0.6025, "gamma": 0.0068, "vega": 0.5815, "theta": -0.0613, "rho": 0.5061, "theo": 25.7538, "change": -7.125, "open": 30.03, "high": 30.19, "low": 25.56, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-08-28T15:59:06", "percent_change": -21.6401, "prev_day_close": 32.9250011444092}, {"option": "NVDA270219P00215000", "bid": 18.65, "bid_size": 104.0, "ask": 19.65, "ask_size": 187.0, "iv": 0.3743, "open_interest": 1576.0, "volume": 73.0, "delta": -0.4109, "gamma": 0.0072, "vega": 0.582, "theta": -0.0644, "rho": -0.4045, "theo": 19.1548, "change": 3.565, "open": 15.65, "high": 19.55, "low": 15.65, "tick": "down", "last_trade_price": 19.04, "last_trade_time": "2026-08-28T15:56:22", "percent_change": 23.0372, "prev_day_close": 15.4749999046326}, {"option": "NVDA270219C00220000", "bid": 22.75, "bid_size": 71.0, "ask": 23.65, "ask_size": 30.0, "iv": 0.371, "open_interest": 1446.0, "volume": 153.0, "delta": 0.568, "gamma": 0.007, "vega": 0.5924, "theta": -0.0623, "rho": 0.4818, "theo": 23.3176, "change": -7.065, "open": 27.05, "high": 27.84, "low": 22.7, "tick": "down", "last_trade_price": 23.21, "last_trade_time": "2026-08-28T15:52:36", "percent_change": -23.3361, "prev_day_close": 30.2749996185303}, {"option": "NVDA270219P00220000", "bid": 21.25, "bid_size": 98.0, "ask": 22.6, "ask_size": 21.0, "iv": 0.3771, "open_interest": 990.0, "volume": 699.0, "delta": -0.4472, "gamma": 0.0074, "vega": 0.5908, "theta": -0.0656, "rho": -0.4313, "theo": 21.6847, "change": 4.175, "open": 18.64, "high": 21.95, "low": 18.3, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-08-28T15:44:45", "percent_change": 23.6209, "prev_day_close": 17.6750001907349}, {"option": "NVDA270219C00225000", "bid": 20.8, "bid_size": 29.0, "ask": 21.9, "ask_size": 18.0, "iv": 0.3766, "open_interest": 1664.0, "volume": 136.0, "delta": 0.5335, "gamma": 0.0071, "vega": 0.5989, "theta": -0.0629, "rho": 0.4561, "theo": 21.0641, "change": -6.4, "open": 26.68, "high": 27.4, "low": 20.91, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-08-28T15:41:47", "percent_change": -23.3151, "prev_day_close": 27.4499998092651}, {"option": "NVDA270219P00225000", "bid": 24.0, "bid_size": 57.0, "ask": 25.0, "ask_size": 183.0, "iv": 0.3734, "open_interest": 975.0, "volume": 403.0, "delta": -0.4836, "gamma": 0.0075, "vega": 0.5954, "theta": -0.0664, "rho": -0.4584, "theo": 24.4081, "change": 4.295, "open": 20.79, "high": 24.75, "low": 20.4, "tick": "down", "last_trade_price": 24.22, "last_trade_time": "2026-08-28T15:56:40", "percent_change": 21.5558, "prev_day_close": 19.9250001907349}, {"option": "NVDA270219C00230000", "bid": 18.8, "bid_size": 51.0, "ask": 19.25, "ask_size": 185.0, "iv": 0.3715, "open_interest": 3800.0, "volume": 574.0, "delta": 0.4994, "gamma": 0.0071, "vega": 0.6009, "theta": -0.063, "rho": 0.4306, "theo": 18.9887, "change": -6.28, "open": 24.35, "high": 24.35, "low": 18.85, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -24.9702, "prev_day_close": 25.1499996185303}, {"option": "NVDA270219P00230000", "bid": 26.7, "bid_size": 88.0, "ask": 27.85, "ask_size": 77.0, "iv": 0.3702, "open_interest": 913.0, "volume": 21.0, "delta": -0.5199, "gamma": 0.0076, "vega": 0.5934, "theta": -0.0667, "rho": -0.4799, "theo": 27.318, "change": 5.1, "open": 23.5, "high": 27.6, "low": 23.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-28T15:20:30", "percent_change": 22.7679, "prev_day_close": 22.3999996185303}, {"option": "NVDA270219C00235000", "bid": 16.85, "bid_size": 10.0, "ask": 17.35, "ask_size": 52.0, "iv": 0.3709, "open_interest": 1351.0, "volume": 280.0, "delta": 0.466, "gamma": 0.0071, "vega": 0.5986, "theta": -0.0627, "rho": 0.4042, "theo": 17.0857, "change": -5.7, "open": 22.85, "high": 22.85, "low": 16.9, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-08-28T15:49:30", "percent_change": -25.0549, "prev_day_close": 22.75}, {"option": "NVDA270219P00235000", "bid": 29.75, "bid_size": 90.0, "ask": 31.0, "ask_size": 28.0, "iv": 0.3696, "open_interest": 290.0, "volume": 5.0, "delta": -0.5556, "gamma": 0.0076, "vega": 0.5889, "theta": -0.0666, "rho": -0.5026, "theo": 30.4136, "change": 5.65, "open": 30.5, "high": 30.8, "low": 30.5, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-08-28T15:47:52", "percent_change": 22.4652, "prev_day_close": 25.1500005722046}, {"option": "NVDA270219C00240000", "bid": 15.15, "bid_size": 63.0, "ask": 15.65, "ask_size": 88.0, "iv": 0.3706, "open_interest": 1607.0, "volume": 184.0, "delta": 0.4334, "gamma": 0.007, "vega": 0.5926, "theta": -0.062, "rho": 0.3787, "theo": 15.3481, "change": -5.435, "open": 20.05, "high": 20.05, "low": 15.34, "tick": "down", "last_trade_price": 15.34, "last_trade_time": "2026-08-28T15:54:41", "percent_change": -26.1613, "prev_day_close": 20.7749996185303}, {"option": "NVDA270219P00240000", "bid": 32.9, "bid_size": 103.0, "ask": 34.3, "ask_size": 104.0, "iv": 0.3683, "open_interest": 87.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0076, "vega": 0.5777, "theta": -0.0661, "rho": -0.5167, "theo": 33.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.95, "last_trade_time": "2026-08-27T15:35:56", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "NVDA270219C00245000", "bid": 13.3, "bid_size": 196.0, "ask": 14.05, "ask_size": 145.0, "iv": 0.3678, "open_interest": 1467.0, "volume": 90.0, "delta": 0.402, "gamma": 0.0069, "vega": 0.5827, "theta": -0.061, "rho": 0.353, "theo": 13.7669, "change": -4.975, "open": 18.27, "high": 18.27, "low": 13.78, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-08-28T15:32:56", "percent_change": -26.498, "prev_day_close": 18.7750005722046}, {"option": "NVDA270219P00245000", "bid": 36.45, "bid_size": 44.0, "ask": 37.85, "ask_size": 33.0, "iv": 0.3698, "open_interest": 10.0, "volume": 1.0, "delta": -0.6248, "gamma": 0.0076, "vega": 0.5628, "theta": -0.0653, "rho": -0.5324, "theo": 37.1245, "change": 4.23, "open": 35.13, "high": 35.13, "low": 35.13, "tick": "up", "last_trade_price": 35.13, "last_trade_time": "2026-08-28T12:05:46", "percent_change": 13.6893, "prev_day_close": 30.8999996185303}, {"option": "NVDA270219C00250000", "bid": 12.2, "bid_size": 5.0, "ask": 12.6, "ask_size": 58.0, "iv": 0.3704, "open_interest": 6168.0, "volume": 2094.0, "delta": 0.3718, "gamma": 0.0068, "vega": 0.5699, "theta": -0.0596, "rho": 0.3284, "theo": 12.3342, "change": -4.58, "open": 16.5, "high": 16.5, "low": 12.3, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-08-28T15:54:41", "percent_change": -27.1006, "prev_day_close": 16.8999996185303}, {"option": "NVDA270219P00250000", "bid": 39.75, "bid_size": 58.0, "ask": 41.55, "ask_size": 68.0, "iv": 0.368, "open_interest": 47.0, "volume": 8.0, "delta": -0.6579, "gamma": 0.0075, "vega": 0.5443, "theta": -0.0642, "rho": -0.5386, "theo": 40.7208, "change": 6.9, "open": 35.2, "high": 41.1, "low": 35.2, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-08-28T15:42:11", "percent_change": 20.1754, "prev_day_close": 34.2000007629394}, {"option": "NVDA270219C00255000", "bid": 10.8, "bid_size": 205.0, "ask": 11.3, "ask_size": 151.0, "iv": 0.3695, "open_interest": 2271.0, "volume": 866.0, "delta": 0.3431, "gamma": 0.0066, "vega": 0.5543, "theta": -0.0579, "rho": 0.3044, "theo": 11.0387, "change": -4.35, "open": 14.44, "high": 14.44, "low": 11.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-28T15:41:53", "percent_change": -28.3388, "prev_day_close": 15.3499999046326}, {"option": "NVDA270219P00255000", "bid": 43.3, "bid_size": 69.0, "ask": 45.4, "ask_size": 48.0, "iv": 0.3669, "open_interest": 32.0, "volume": 12.0, "delta": -0.6896, "gamma": 0.0073, "vega": 0.5212, "theta": -0.0629, "rho": -0.54, "theo": 44.4741, "change": 6.4, "open": 38.24, "high": 44.0, "low": 38.24, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-08-28T13:12:58", "percent_change": 17.0213, "prev_day_close": 37.6000003814697}, {"option": "NVDA270219C00260000", "bid": 9.7, "bid_size": 34.0, "ask": 10.15, "ask_size": 88.0, "iv": 0.3705, "open_interest": 2490.0, "volume": 1693.0, "delta": 0.316, "gamma": 0.0064, "vega": 0.5364, "theta": -0.056, "rho": 0.2814, "theo": 9.8723, "change": -3.875, "open": 13.35, "high": 13.95, "low": 9.8, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-28T15:53:08", "percent_change": -27.9279, "prev_day_close": 13.875}, {"option": "NVDA270219P00260000", "bid": 47.0, "bid_size": 88.0, "ask": 49.45, "ask_size": 75.0, "iv": 0.3667, "open_interest": 94.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0072, "vega": 0.4969, "theta": -0.0614, "rho": -0.5355, "theo": 48.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-08-27T10:43:51", "percent_change": 0.0, "prev_day_close": 41.375}, {"option": "NVDA270219C00265000", "bid": 8.65, "bid_size": 46.0, "ask": 9.1, "ask_size": 114.0, "iv": 0.3709, "open_interest": 1867.0, "volume": 43.0, "delta": 0.2904, "gamma": 0.0061, "vega": 0.517, "theta": -0.054, "rho": 0.2598, "theo": 8.8233, "change": -3.435, "open": 11.17, "high": 11.17, "low": 8.95, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-08-28T15:46:22", "percent_change": -27.6459, "prev_day_close": 12.4250001907349}, {"option": "NVDA270219P00265000", "bid": 50.9, "bid_size": 82.0, "ask": 53.55, "ask_size": 63.0, "iv": 0.3664, "open_interest": 118.0, "volume": 2.0, "delta": -0.749, "gamma": 0.007, "vega": 0.4663, "theta": -0.0597, "rho": -0.5301, "theo": 52.3875, "change": 2.0, "open": 47.1, "high": 47.1, "low": 47.1, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-08-28T11:12:00", "percent_change": 4.43459, "prev_day_close": 45.0999984741211}, {"option": "NVDA270219C00270000", "bid": 7.65, "bid_size": 15.0, "ask": 8.15, "ask_size": 37.0, "iv": 0.3707, "open_interest": 1718.0, "volume": 206.0, "delta": 0.2664, "gamma": 0.0059, "vega": 0.4958, "theta": -0.0518, "rho": 0.2389, "theo": 7.8831, "change": -3.255, "open": 10.8, "high": 11.1, "low": 7.92, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-08-28T15:25:19", "percent_change": -29.1275, "prev_day_close": 11.1750001907349}, {"option": "NVDA270219P00270000", "bid": 54.95, "bid_size": 63.0, "ask": 57.7, "ask_size": 48.0, "iv": 0.3655, "open_interest": 18.0, "volume": 7.0, "delta": -0.7764, "gamma": 0.0068, "vega": 0.4381, "theta": -0.0578, "rho": -0.5157, "theo": 56.5317, "change": 2.15, "open": 50.18, "high": 51.0, "low": 50.18, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-28T11:12:00", "percent_change": 4.40123, "prev_day_close": 48.8500003814697}, {"option": "NVDA270219C00275000", "bid": 6.85, "bid_size": 60.0, "ask": 7.25, "ask_size": 36.0, "iv": 0.3712, "open_interest": 3200.0, "volume": 96.0, "delta": 0.2441, "gamma": 0.0056, "vega": 0.4741, "theta": -0.0495, "rho": 0.2198, "theo": 7.0419, "change": -3.04, "open": 9.75, "high": 9.75, "low": 7.01, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-08-28T15:53:39", "percent_change": -30.2488, "prev_day_close": 10.0499997138977}, {"option": "NVDA270219P00275000", "bid": 59.15, "bid_size": 42.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.3656, "open_interest": 40.0, "volume": 4.0, "delta": -0.8023, "gamma": 0.0065, "vega": 0.4052, "theta": -0.0558, "rho": -0.4993, "theo": 60.7866, "change": 2.45, "open": 55.1, "high": 55.1, "low": 55.1, "tick": "no_change", "last_trade_price": 55.1, "last_trade_time": "2026-08-28T11:12:01", "percent_change": 4.65337, "prev_day_close": 52.6500015258789}, {"option": "NVDA270219C00280000", "bid": 6.1, "bid_size": 10.0, "ask": 6.55, "ask_size": 149.0, "iv": 0.3725, "open_interest": 3294.0, "volume": 153.0, "delta": 0.2233, "gamma": 0.0053, "vega": 0.4516, "theta": -0.0472, "rho": 0.2016, "theo": 6.2899, "change": -2.675, "open": 8.55, "high": 8.55, "low": 6.27, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T15:39:06", "percent_change": -29.805, "prev_day_close": 8.97499990463257}, {"option": "NVDA270219P00280000", "bid": 60.1, "bid_size": 1.0, "ask": 69.55, "ask_size": 1.0, "iv": 0.4016, "open_interest": 29.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0062, "vega": 0.372, "theta": -0.0534, "rho": -0.4769, "theo": 65.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-08-27T15:01:10", "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "NVDA270219C00285000", "bid": 5.45, "bid_size": 28.0, "ask": 5.85, "ask_size": 121.0, "iv": 0.3733, "open_interest": 1740.0, "volume": 19.0, "delta": 0.2041, "gamma": 0.005, "vega": 0.4287, "theta": -0.0449, "rho": 0.1846, "theo": 5.6197, "change": -2.445, "open": 5.85, "high": 5.85, "low": 5.6, "tick": "down", "last_trade_price": 5.63, "last_trade_time": "2026-08-28T15:59:19", "percent_change": -30.2786, "prev_day_close": 8.0750002861023}, {"option": "NVDA270219P00285000", "bid": 65.05, "bid_size": 1.0, "ask": 73.65, "ask_size": 1.0, "iv": 0.364, "open_interest": 79.0, "volume": 0.0, "delta": -0.849, "gamma": 0.006, "vega": 0.3372, "theta": -0.051, "rho": -0.4496, "theo": 69.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.3, "last_trade_time": "2026-08-27T10:06:52", "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "NVDA270219C00290000", "bid": 4.8, "bid_size": 65.0, "ask": 5.25, "ask_size": 81.0, "iv": 0.3736, "open_interest": 1471.0, "volume": 84.0, "delta": 0.1864, "gamma": 0.0048, "vega": 0.4063, "theta": -0.0425, "rho": 0.1692, "theo": 5.0222, "change": -2.025, "open": 7.0, "high": 7.0, "low": 4.95, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T15:44:59", "percent_change": -28.0277, "prev_day_close": 7.22499990463257}, {"option": "NVDA270219P00290000", "bid": 72.15, "bid_size": 1.0, "ask": 75.7, "ask_size": 1.0, "iv": 0.3671, "open_interest": 51.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0056, "vega": 0.3021, "theta": -0.0482, "rho": -0.4197, "theo": 74.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.75, "last_trade_time": "2026-08-07T11:12:35", "percent_change": 0.0, "prev_day_close": 65.2750015258789}, {"option": "NVDA270219C00295000", "bid": 4.3, "bid_size": 18.0, "ask": 4.7, "ask_size": 125.0, "iv": 0.3749, "open_interest": 931.0, "volume": 50.0, "delta": 0.1702, "gamma": 0.0045, "vega": 0.3838, "theta": -0.0402, "rho": 0.1546, "theo": 4.4903, "change": -2.05, "open": 5.7, "high": 5.7, "low": 4.41, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-28T15:49:38", "percent_change": -31.5385, "prev_day_close": 6.5}, {"option": "NVDA270219P00295000", "bid": 76.7, "bid_size": 2.0, "ask": 80.35, "ask_size": 1.0, "iv": 0.3614, "open_interest": 57.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0053, "vega": 0.2711, "theta": -0.0449, "rho": -0.3791, "theo": 78.7426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-08-11T10:45:17", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVDA270219C00300000", "bid": 3.8, "bid_size": 177.0, "ask": 4.25, "ask_size": 193.0, "iv": 0.376, "open_interest": 1701.0, "volume": 419.0, "delta": 0.1553, "gamma": 0.0042, "vega": 0.3617, "theta": -0.038, "rho": 0.1412, "theo": 4.0176, "change": -1.8, "open": 5.51, "high": 5.75, "low": 4.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T15:44:59", "percent_change": -30.5085, "prev_day_close": 5.90000009536743}, {"option": "NVDA270219P00300000", "bid": 81.2, "bid_size": 5.0, "ask": 86.95, "ask_size": 5.0, "iv": 0.4016, "open_interest": 60.0, "volume": 1.0, "delta": -0.9063, "gamma": 0.0049, "vega": 0.2338, "theta": -0.0413, "rho": -0.3519, "theo": 83.4226, "change": 4.25, "open": 78.5, "high": 78.5, "low": 78.5, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-08-28T11:49:35", "percent_change": 5.72391, "prev_day_close": 74.25}, {"option": "NVDA270219C00305000", "bid": 3.4, "bid_size": 36.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.377, "open_interest": 1025.0, "volume": 55.0, "delta": 0.1416, "gamma": 0.0039, "vega": 0.3407, "theta": -0.0358, "rho": 0.1292, "theo": 3.5971, "change": -1.55, "open": 4.55, "high": 4.55, "low": 3.6, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-28T15:44:59", "percent_change": -29.5238, "prev_day_close": 5.25}, {"option": "NVDA270219P00305000", "bid": 84.15, "bid_size": 5.0, "ask": 91.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0046, "vega": 0.2036, "theta": -0.0374, "rho": -0.3259, "theo": 88.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7750015258789}, {"option": "NVDA270219C00310000", "bid": 3.0, "bid_size": 117.0, "ask": 3.45, "ask_size": 208.0, "iv": 0.3783, "open_interest": 295.0, "volume": 43.0, "delta": 0.1292, "gamma": 0.0037, "vega": 0.32, "theta": -0.0337, "rho": 0.1179, "theo": 3.2233, "change": -1.475, "open": 4.4, "high": 4.4, "low": 3.17, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T15:48:24", "percent_change": -31.5508, "prev_day_close": 4.67499995231628}, {"option": "NVDA270219P00310000", "bid": 88.95, "bid_size": 5.0, "ask": 96.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0043, "vega": 0.1737, "theta": -0.0352, "rho": -0.2762, "theo": 92.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "NVDA270219C00315000", "bid": 2.59, "bid_size": 145.0, "ask": 3.1, "ask_size": 193.0, "iv": 0.378, "open_interest": 431.0, "volume": 57.0, "delta": 0.1178, "gamma": 0.0034, "vega": 0.3001, "theta": -0.0316, "rho": 0.1076, "theo": 2.8915, "change": -1.235, "open": 3.8, "high": 3.8, "low": 2.9, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-28T15:46:38", "percent_change": -29.5808, "prev_day_close": 4.17500007152557}, {"option": "NVDA270219P00315000", "bid": 93.75, "bid_size": 5.0, "ask": 100.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.95, "gamma": 0.004, "vega": 0.139, "theta": -0.032, "rho": -0.2334, "theo": 97.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.15, "last_trade_time": "2026-08-07T11:13:09", "percent_change": 0.0, "prev_day_close": 88.0249977111816}, {"option": "NVDA270219C00320000", "bid": 2.41, "bid_size": 97.0, "ask": 2.91, "ask_size": 22.0, "iv": 0.3834, "open_interest": 1076.0, "volume": 58.0, "delta": 0.1075, "gamma": 0.0032, "vega": 0.2815, "theta": -0.0297, "rho": 0.0984, "theo": 2.5966, "change": -1.005, "open": 3.4, "high": 3.41, "low": 2.58, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-28T15:44:49", "percent_change": -26.9799, "prev_day_close": 3.72499990463257}, {"option": "NVDA270219P00320000", "bid": 98.65, "bid_size": 5.0, "ask": 106.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0036, "vega": 0.1119, "theta": -0.0314, "rho": -0.2001, "theo": 102.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "NVDA270219C00325000", "bid": 2.16, "bid_size": 97.0, "ask": 2.53, "ask_size": 207.0, "iv": 0.383, "open_interest": 279.0, "volume": 37.0, "delta": 0.0981, "gamma": 0.003, "vega": 0.2637, "theta": -0.0279, "rho": 0.0898, "theo": 2.3343, "change": -1.05, "open": 3.06, "high": 3.06, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-28T15:43:49", "percent_change": -30.4348, "prev_day_close": 3.44999992847443}, {"option": "NVDA270219P00325000", "bid": 103.25, "bid_size": 1.0, "ask": 112.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0031, "vega": 0.0836, "theta": -0.0284, "rho": -0.1157, "theo": 107.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.25}, {"option": "NVDA270219C00330000", "bid": 1.93, "bid_size": 35.0, "ask": 2.3, "ask_size": 136.0, "iv": 0.3847, "open_interest": 325.0, "volume": 1.0, "delta": 0.0896, "gamma": 0.0028, "vega": 0.2466, "theta": -0.0261, "rho": 0.082, "theo": 2.1014, "change": -0.825, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-28T13:49:30", "percent_change": -26.8293, "prev_day_close": 3.07500004768372}, {"option": "NVDA270219P00330000", "bid": 108.5, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0025, "vega": 0.0543, "theta": -0.0279, "rho": -0.0939, "theo": 112.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.100002288818}, {"option": "NVDA270219C00335000", "bid": 1.73, "bid_size": 21.0, "ask": 2.09, "ask_size": 67.0, "iv": 0.3867, "open_interest": 132.0, "volume": 34.0, "delta": 0.0817, "gamma": 0.0026, "vega": 0.2302, "theta": -0.0245, "rho": 0.0748, "theo": 1.8892, "change": -0.805, "open": 2.73, "high": 2.73, "low": 1.97, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-08-28T14:22:43", "percent_change": -29.009, "prev_day_close": 2.77500009536743}, {"option": "NVDA270219P00335000", "bid": 113.5, "bid_size": 5.0, "ask": 121.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.002, "vega": 0.0389, "theta": -0.0216, "rho": -0.063, "theo": 117.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "NVDA270219C00340000", "bid": 1.47, "bid_size": 23.0, "ask": 1.9, "ask_size": 112.0, "iv": 0.3862, "open_interest": 986.0, "volume": 38.0, "delta": 0.0748, "gamma": 0.0024, "vega": 0.2159, "theta": -0.023, "rho": 0.0687, "theo": 1.7098, "change": -0.615, "open": 2.1, "high": 2.1, "low": 1.82, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-08-28T12:21:54", "percent_change": -25.0509, "prev_day_close": 2.45499992370605}, {"option": "NVDA270219P00340000", "bid": 117.7, "bid_size": 1.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0015, "vega": 0.027, "theta": -0.0128, "rho": -0.0396, "theo": 122.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.899997711182}, {"option": "NVDA270219C00345000", "bid": 1.39, "bid_size": 40.0, "ask": 1.73, "ask_size": 146.0, "iv": 0.3901, "open_interest": 113.0, "volume": 51.0, "delta": 0.0683, "gamma": 0.0022, "vega": 0.2014, "theta": -0.0215, "rho": 0.0626, "theo": 1.542, "change": -0.425, "open": 1.89, "high": 1.97, "low": 1.79, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-08-28T11:16:46", "percent_change": -18.7638, "prev_day_close": 2.26500010490417}, {"option": "NVDA270219P00345000", "bid": 122.9, "bid_size": 1.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0096, "theta": -0.0102, "rho": 0.0, "theo": 127.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.924999237061}, {"option": "NVDA270219C00350000", "bid": 1.24, "bid_size": 143.0, "ask": 1.58, "ask_size": 66.0, "iv": 0.3917, "open_interest": 457.0, "volume": 39.0, "delta": 0.0626, "gamma": 0.0021, "vega": 0.1881, "theta": -0.0201, "rho": 0.0574, "theo": 1.3964, "change": -0.595, "open": 1.75, "high": 1.78, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-08-28T15:57:29", "percent_change": -29.5285, "prev_day_close": 2.01500004529953}, {"option": "NVDA270219P00350000", "bid": 127.7, "bid_size": 1.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 132.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.525001525879}, {"option": "NVDA270219C00355000", "bid": 1.11, "bid_size": 37.0, "ask": 1.45, "ask_size": 175.0, "iv": 0.3935, "open_interest": 240.0, "volume": 30.0, "delta": 0.0574, "gamma": 0.0019, "vega": 0.1759, "theta": -0.0189, "rho": 0.0527, "theo": 1.2666, "change": -0.37, "open": 1.54, "high": 1.56, "low": 1.46, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-08-28T10:29:36", "percent_change": -19.5767, "prev_day_close": 1.88999998569489}, {"option": "NVDA270219P00355000", "bid": 132.7, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 137.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.775001525879}, {"option": "NVDA270219C00360000", "bid": 1.0, "bid_size": 211.0, "ask": 1.25, "ask_size": 95.0, "iv": 0.393, "open_interest": 237.0, "volume": 81.0, "delta": 0.0526, "gamma": 0.0018, "vega": 0.1646, "theta": -0.0177, "rho": 0.0484, "theo": 1.1506, "change": -0.43, "open": 1.46, "high": 1.47, "low": 1.19, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-08-28T14:37:28", "percent_change": -26.0606, "prev_day_close": 1.64999997615814}, {"option": "NVDA270219P00360000", "bid": 137.55, "bid_size": 1.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.650001525879}, {"option": "NVDA270219C00365000", "bid": 0.9, "bid_size": 192.0, "ask": 1.23, "ask_size": 171.0, "iv": 0.3977, "open_interest": 346.0, "volume": 20.0, "delta": 0.0483, "gamma": 0.0017, "vega": 0.1539, "theta": -0.0166, "rho": 0.0444, "theo": 1.0469, "change": -0.52, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-28T15:50:07", "percent_change": -33.121, "prev_day_close": 1.56999999284744}, {"option": "NVDA270219P00365000", "bid": 142.7, "bid_size": 1.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 147.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.574996948242}, {"option": "NVDA270219C00370000", "bid": 0.81, "bid_size": 193.0, "ask": 1.25, "ask_size": 165.0, "iv": 0.4034, "open_interest": 152.0, "volume": 14.0, "delta": 0.0445, "gamma": 0.0016, "vega": 0.1441, "theta": -0.0156, "rho": 0.0409, "theo": 0.9558, "change": -0.405, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-08-28T15:50:08", "percent_change": -29.6703, "prev_day_close": 1.36500000953674}, {"option": "NVDA270219P00370000", "bid": 147.7, "bid_size": 1.0, "ask": 157.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.775001525879}, {"option": "NVDA270219C00375000", "bid": 0.72, "bid_size": 80.0, "ask": 1.04, "ask_size": 154.0, "iv": 0.4006, "open_interest": 148.0, "volume": 3.0, "delta": 0.0411, "gamma": 0.0014, "vega": 0.1351, "theta": -0.0146, "rho": 0.0377, "theo": 0.8746, "change": -0.39, "open": 1.08, "high": 1.08, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-08-28T14:02:18", "percent_change": -29.771, "prev_day_close": 1.31000000238419}, {"option": "NVDA270219P00375000", "bid": 152.55, "bid_size": 1.0, "ask": 162.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 157.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.224998474121}, {"option": "NVDA270219C00380000", "bid": 0.65, "bid_size": 60.0, "ask": 0.96, "ask_size": 240.0, "iv": 0.4026, "open_interest": 284.0, "volume": 204.0, "delta": 0.0379, "gamma": 0.0014, "vega": 0.1266, "theta": -0.0138, "rho": 0.0348, "theo": 0.8, "change": -0.38, "open": 0.88, "high": 0.88, "low": 0.81, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T15:48:04", "percent_change": -31.6667, "prev_day_close": 1.19999998807907}, {"option": "NVDA270219P00380000", "bid": 157.65, "bid_size": 1.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 15.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 162.4409, "change": 5.775, "open": 157.08, "high": 158.15, "low": 157.08, "tick": "up", "last_trade_price": 158.15, "last_trade_time": "2026-08-28T12:02:27", "percent_change": 3.78999, "prev_day_close": 152.375}, {"option": "NVDA270219C00385000", "bid": 0.59, "bid_size": 131.0, "ask": 0.89, "ask_size": 183.0, "iv": 0.4048, "open_interest": 229.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0013, "vega": 0.1187, "theta": -0.0129, "rho": 0.0321, "theo": 0.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T12:27:48", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "NVDA270219P00385000", "bid": 162.7, "bid_size": 1.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 167.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.224998474121}, {"option": "NVDA270219C00390000", "bid": 0.53, "bid_size": 169.0, "ask": 0.83, "ask_size": 200.0, "iv": 0.4072, "open_interest": 1679.0, "volume": 15.0, "delta": 0.0322, "gamma": 0.0012, "vega": 0.111, "theta": -0.0121, "rho": 0.0295, "theo": 0.6703, "change": -0.3, "open": 0.95, "high": 0.96, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-28T13:02:08", "percent_change": -30.303, "prev_day_close": 0.989999979734421}, {"option": "NVDA270219P00390000", "bid": 167.55, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.199996948242}, {"option": "NVDA270219C00395000", "bid": 0.47, "bid_size": 29.0, "ask": 0.77, "ask_size": 84.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0011, "vega": 0.1045, "theta": -0.0115, "rho": 0.0275, "theo": 0.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00395000", "bid": 172.7, "bid_size": 1.0, "ask": 182.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 177.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00400000", "bid": 0.43, "bid_size": 39.0, "ask": 0.72, "ask_size": 39.0, "iv": 0.4107, "open_interest": 0.0, "volume": 1.0, "delta": 0.0278, "gamma": 0.001, "vega": 0.0982, "theta": -0.0108, "rho": 0.0255, "theo": 0.571, "change": 0.62, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-08-28T11:21:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00400000", "bid": 177.55, "bid_size": 1.0, "ask": 187.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00405000", "bid": 0.38, "bid_size": 62.0, "ask": 0.67, "ask_size": 34.0, "iv": 0.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.001, "vega": 0.0922, "theta": -0.0102, "rho": 0.0236, "theo": 0.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00405000", "bid": 182.55, "bid_size": 1.0, "ask": 192.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 187.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00410000", "bid": 0.34, "bid_size": 27.0, "ask": 0.63, "ask_size": 16.0, "iv": 0.4148, "open_interest": 0.0, "volume": 22.0, "delta": 0.0238, "gamma": 0.0009, "vega": 0.0866, "theta": -0.0096, "rho": 0.0219, "theo": 0.4842, "change": 0.59, "open": 0.46, "high": 0.59, "low": 0.46, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-08-28T14:31:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00410000", "bid": 187.7, "bid_size": 1.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00415000", "bid": 0.31, "bid_size": 11.0, "ask": 0.59, "ask_size": 14.0, "iv": 0.417, "open_interest": 0.0, "volume": 22.0, "delta": 0.0222, "gamma": 0.0008, "vega": 0.0815, "theta": -0.0091, "rho": 0.0203, "theo": 0.4484, "change": 0.53, "open": 0.45, "high": 0.54, "low": 0.42, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-08-28T14:31:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00415000", "bid": 192.55, "bid_size": 1.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 197.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00420000", "bid": 0.27, "bid_size": 22.0, "ask": 0.56, "ask_size": 46.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0008, "vega": 0.0768, "theta": -0.0086, "rho": 0.0189, "theo": 0.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00420000", "bid": 197.7, "bid_size": 1.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00425000", "bid": 0.24, "bid_size": 52.0, "ask": 0.52, "ask_size": 41.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0007, "vega": 0.0724, "theta": -0.0081, "rho": 0.0176, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00425000", "bid": 202.7, "bid_size": 1.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 207.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00430000", "bid": 0.22, "bid_size": 32.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0007, "vega": 0.0687, "theta": -0.0077, "rho": 0.0166, "theo": 0.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00430000", "bid": 207.7, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00435000", "bid": 0.19, "bid_size": 39.0, "ask": 0.47, "ask_size": 16.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0006, "vega": 0.0649, "theta": -0.0073, "rho": 0.0155, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00435000", "bid": 212.7, "bid_size": 1.0, "ask": 222.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 217.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00440000", "bid": 0.17, "bid_size": 43.0, "ask": 0.45, "ask_size": 50.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0006, "vega": 0.0615, "theta": -0.007, "rho": 0.0145, "theo": 0.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00440000", "bid": 217.7, "bid_size": 1.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00445000", "bid": 0.14, "bid_size": 35.0, "ask": 0.43, "ask_size": 72.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0006, "vega": 0.0582, "theta": -0.0066, "rho": 0.0136, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00445000", "bid": 222.7, "bid_size": 1.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 227.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00450000", "bid": 0.17, "bid_size": 11.0, "ask": 0.41, "ask_size": 50.0, "iv": 0.4348, "open_interest": 0.0, "volume": 2.0, "delta": 0.014, "gamma": 0.0005, "vega": 0.0552, "theta": -0.0063, "rho": 0.0128, "theo": 0.2758, "change": 0.36, "open": 0.34, "high": 0.36, "low": 0.34, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-08-28T14:23:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00450000", "bid": 227.65, "bid_size": 1.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00455000", "bid": 0.11, "bid_size": 30.0, "ask": 0.39, "ask_size": 60.0, "iv": 0.4325, "open_interest": 0.0, "volume": 2.0, "delta": 0.0132, "gamma": 0.0005, "vega": 0.0523, "theta": -0.006, "rho": 0.012, "theo": 0.2588, "change": 0.31, "open": 0.33, "high": 0.33, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T14:23:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00455000", "bid": 232.55, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219C00460000", "bid": 0.09, "bid_size": 19.0, "ask": 0.37, "ask_size": 16.0, "iv": 0.4337, "open_interest": 0.0, "volume": 1.0, "delta": 0.0124, "gamma": 0.0005, "vega": 0.0497, "theta": -0.0057, "rho": 0.0113, "theo": 0.2432, "change": 0.34, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T10:01:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270219P00460000", "bid": 237.7, "bid_size": 1.0, "ask": 247.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVDA270319C00002500", "bid": 210.35, "bid_size": 1.0, "ask": 219.85, "ask_size": 1.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0044, "theo": 215.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.099998474121}, {"option": "NVDA270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVDA270319C00005000", "bid": 208.05, "bid_size": 1.0, "ask": 217.55, "ask_size": 1.0, "iv": 2.3908, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0136, "theo": 212.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.775001525879}, {"option": "NVDA270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.2801, "open_interest": 1002.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0009, "theta": -0.0003, "rho": -0.0002, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T09:37:29", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA270319C00007500", "bid": 205.45, "bid_size": 1.0, "ask": 214.95, "ask_size": 1.0, "iv": 1.7089, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0268, "theo": 210.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.350006103516}, {"option": "NVDA270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5967, "open_interest": 3001.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0003, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-27T10:01:13", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA270319C00010000", "bid": 203.0, "bid_size": 3.0, "ask": 212.5, "ask_size": 1.0, "iv": 1.5741, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0424, "theo": 207.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2026-07-27T12:03:53", "percent_change": 0.0, "prev_day_close": 217.849998474121}, {"option": "NVDA270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 1.0, "iv": 1.8973, "open_interest": 1000.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0016, "theta": -0.0006, "rho": -0.0004, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T12:04:03", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "NVDA270319C00012500", "bid": 200.55, "bid_size": 1.0, "ask": 210.0, "ask_size": 3.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0631, "theo": 205.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.400001525879}, {"option": "NVDA270319P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1.0, "iv": 1.81, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0021, "theta": -0.0006, "rho": -0.0005, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "NVDA270319C00015000", "bid": 198.0, "bid_size": 3.0, "ask": 207.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0772, "theo": 202.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "NVDA270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 15.0, "iv": 1.4137, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0025, "theta": -0.0008, "rho": -0.0007, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-27T13:07:22", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "NVDA270319C00017500", "bid": 195.7, "bid_size": 1.0, "ask": 205.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0028, "theta": 0.0, "rho": 0.0899, "theo": 200.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.525001525879}, {"option": "NVDA270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 1.0, "iv": 1.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.003, "theta": -0.0008, "rho": -0.0008, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "NVDA270319C00020000", "bid": 193.2, "bid_size": 1.0, "ask": 202.7, "ask_size": 1.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": 0.1026, "theo": 197.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.099998474121}, {"option": "NVDA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1.0, "iv": 1.3709, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0035, "theta": -0.001, "rho": -0.0009, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-14T11:34:40", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "NVDA270319C00022500", "bid": 190.8, "bid_size": 1.0, "ask": 200.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1153, "theo": 195.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.650001525879}, {"option": "NVDA270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 10.0, "iv": 1.1992, "open_interest": 4.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0041, "theta": -0.0011, "rho": -0.0011, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T14:39:33", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "NVDA270319C00025000", "bid": 188.35, "bid_size": 1.0, "ask": 197.85, "ask_size": 1.0, "iv": 1.0903, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.128, "theo": 193.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.199996948242}, {"option": "NVDA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 83.0, "iv": 1.1199, "open_interest": 8.0, "volume": 4.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0047, "theta": -0.0012, "rho": -0.0012, "theo": 0.0478, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T10:28:15", "percent_change": -50.0, "prev_day_close": 0.0800000028684735}, {"option": "NVDA270319C00030000", "bid": 183.45, "bid_size": 1.0, "ask": 192.95, "ask_size": 1.0, "iv": 0.9606, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0058, "theta": 0.0, "rho": 0.1533, "theo": 188.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.31, "last_trade_time": "2026-08-26T10:23:07", "percent_change": 0.0, "prev_day_close": 198.349998474121}, {"option": "NVDA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 15.0, "iv": 1.0514, "open_interest": 14.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.006, "theta": -0.0014, "rho": -0.0016, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T13:06:58", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "NVDA270319C00035000", "bid": 178.65, "bid_size": 1.0, "ask": 188.0, "ask_size": 3.0, "iv": 0.9037, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0071, "theta": 0.0, "rho": 0.1786, "theo": 183.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.25, "last_trade_time": "2026-08-27T12:39:59", "percent_change": 0.0, "prev_day_close": 193.474998474121}, {"option": "NVDA270319P00035000", "bid": 0.01, "bid_size": 10.0, "ask": 0.21, "ask_size": 120.0, "iv": 0.986, "open_interest": 19.0, "volume": 3.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0075, "theta": -0.0017, "rho": -0.002, "theo": 0.0718, "change": 0.11, "open": 0.06, "high": 0.15, "low": 0.06, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T13:31:13", "percent_change": 275.0, "prev_day_close": 0.0400000000372529}, {"option": "NVDA270319C00040000", "bid": 173.75, "bid_size": 1.0, "ask": 183.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0086, "theta": 0.0, "rho": 0.2039, "theo": 178.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.57, "last_trade_time": "2026-08-07T09:39:58", "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "NVDA270319P00040000", "bid": 0.01, "bid_size": 25.0, "ask": 0.22, "ask_size": 96.0, "iv": 0.9194, "open_interest": 4.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0093, "theta": -0.0019, "rho": -0.0025, "theo": 0.0862, "change": 0.065, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-28T14:20:30", "percent_change": 56.5217, "prev_day_close": 0.114999999292195}, {"option": "NVDA270319C00045000", "bid": 169.0, "bid_size": 1.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.011, "theta": 0.0, "rho": 0.229, "theo": 173.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.05, "last_trade_time": "2026-08-25T10:34:42", "percent_change": 0.0, "prev_day_close": 183.75}, {"option": "NVDA270319P00045000", "bid": 0.01, "bid_size": 24.0, "ask": 0.16, "ask_size": 66.0, "iv": 0.8287, "open_interest": 88.0, "volume": 2.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0113, "theta": -0.0022, "rho": -0.0031, "theo": 0.1027, "change": -0.005, "open": 0.07, "high": 0.08, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-28T14:20:33", "percent_change": -5.88235, "prev_day_close": 0.084999998100102}, {"option": "NVDA270319C00050000", "bid": 164.0, "bid_size": 3.0, "ask": 173.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0131, "theta": 0.0, "rho": 0.2541, "theo": 168.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 179.95, "last_trade_time": "2026-08-27T12:39:59", "percent_change": 0.0, "prev_day_close": 178.525001525879}, {"option": "NVDA270319P00050000", "bid": 0.05, "bid_size": 10.0, "ask": 0.26, "ask_size": 17.0, "iv": 0.8298, "open_interest": 829.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0137, "theta": -0.0026, "rho": -0.0038, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T10:26:55", "percent_change": 0.0, "prev_day_close": 0.145000005140901}, {"option": "NVDA270319C00055000", "bid": 159.15, "bid_size": 1.0, "ask": 168.65, "ask_size": 1.0, "iv": 0.7811, "open_interest": 35.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0154, "theta": 0.0, "rho": 0.279, "theo": 163.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.2, "last_trade_time": "2026-07-30T14:51:39", "percent_change": 0.0, "prev_day_close": 174.025001525879}, {"option": "NVDA270319P00055000", "bid": 0.01, "bid_size": 9.0, "ask": 0.29, "ask_size": 32.0, "iv": 0.775, "open_interest": 238.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0163, "theta": -0.0029, "rho": -0.0046, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "NVDA270319C00060000", "bid": 154.3, "bid_size": 1.0, "ask": 163.8, "ask_size": 1.0, "iv": 0.7513, "open_interest": 195.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.019, "theta": 0.0, "rho": 0.3039, "theo": 159.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.59, "last_trade_time": "2026-08-27T13:30:27", "percent_change": 0.0, "prev_day_close": 169.099998474121}, {"option": "NVDA270319P00060000", "bid": 0.1, "bid_size": 3.0, "ask": 0.3, "ask_size": 374.0, "iv": 0.7544, "open_interest": 221.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0001, "vega": 0.0194, "theta": -0.0033, "rho": -0.0055, "theo": 0.168, "change": 0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-08-28T10:36:17", "percent_change": 14.2857, "prev_day_close": 0.140000004321337}, {"option": "NVDA270319C00065000", "bid": 149.45, "bid_size": 1.0, "ask": 158.95, "ask_size": 1.0, "iv": 0.7218, "open_interest": 28.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0223, "theta": 0.0, "rho": 0.3285, "theo": 154.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 151.81, "last_trade_time": "2026-08-21T15:07:24", "percent_change": 0.0, "prev_day_close": 164.275001525879}, {"option": "NVDA270319P00065000", "bid": 0.1, "bid_size": 78.0, "ask": 0.25, "ask_size": 373.0, "iv": 0.6984, "open_interest": 355.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0038, "rho": -0.0066, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NVDA270319C00070000", "bid": 144.6, "bid_size": 1.0, "ask": 154.0, "ask_size": 3.0, "iv": 0.6733, "open_interest": 320.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0001, "vega": 0.0258, "theta": 0.0, "rho": 0.3531, "theo": 149.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.85, "last_trade_time": "2026-08-21T11:45:45", "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "NVDA270319P00070000", "bid": 0.09, "bid_size": 133.0, "ask": 0.38, "ask_size": 404.0, "iv": 0.6832, "open_interest": 465.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0269, "theta": -0.0043, "rho": -0.0078, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-26T15:48:10", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "NVDA270319C00075000", "bid": 140.3, "bid_size": 31.0, "ask": 148.3, "ask_size": 36.0, "iv": 0.5742, "open_interest": 3414.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0002, "vega": 0.031, "theta": 0.0, "rho": 0.3774, "theo": 144.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.25, "last_trade_time": "2026-08-26T14:57:13", "percent_change": 0.0, "prev_day_close": 154.625}, {"option": "NVDA270319P00075000", "bid": 0.1, "bid_size": 160.0, "ask": 0.42, "ask_size": 384.0, "iv": 0.6532, "open_interest": 3483.0, "volume": 2.0, "delta": -0.0069, "gamma": 0.0002, "vega": 0.0314, "theta": -0.0048, "rho": -0.0093, "theo": 0.2682, "change": 0.03, "open": 0.23, "high": 0.26, "low": 0.23, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T09:41:45", "percent_change": 13.0435, "prev_day_close": 0.230000004172325}, {"option": "NVDA270319C00080000", "bid": 135.0, "bid_size": 1.0, "ask": 144.0, "ask_size": 2.0, "iv": 0.5859, "open_interest": 75.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.036, "theta": -0.0002, "rho": 0.4015, "theo": 139.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-08-27T12:21:03", "percent_change": 0.0, "prev_day_close": 149.875}, {"option": "NVDA270319P00080000", "bid": 0.2, "bid_size": 35.0, "ask": 0.45, "ask_size": 246.0, "iv": 0.6359, "open_interest": 582.0, "volume": 285.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0368, "theta": -0.0054, "rho": -0.0111, "theo": 0.3128, "change": -0.065, "open": 0.3, "high": 0.3, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-08-28T10:01:39", "percent_change": -18.8406, "prev_day_close": 0.344999998807907}, {"option": "NVDA270319C00085000", "bid": 130.1, "bid_size": 1.0, "ask": 139.6, "ask_size": 1.0, "iv": 0.6219, "open_interest": 134.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0003, "vega": 0.0415, "theta": -0.0011, "rho": 0.4252, "theo": 134.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.47, "last_trade_time": "2026-08-27T15:04:58", "percent_change": 0.0, "prev_day_close": 145.025001525879}, {"option": "NVDA270319P00085000", "bid": 0.19, "bid_size": 115.0, "ask": 0.51, "ask_size": 153.0, "iv": 0.6069, "open_interest": 334.0, "volume": 17.0, "delta": -0.0097, "gamma": 0.0003, "vega": 0.0427, "theta": -0.0061, "rho": -0.0131, "theo": 0.3648, "change": 0.0, "open": 0.36, "high": 0.36, "low": 0.3, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-08-28T13:24:38", "percent_change": -1.05185e-06, "prev_day_close": 0.340000003576279}, {"option": "NVDA270319C00090000", "bid": 125.8, "bid_size": 1.0, "ask": 133.8, "ask_size": 1.0, "iv": 0.545, "open_interest": 832.0, "volume": 3.0, "delta": 0.9905, "gamma": 0.0003, "vega": 0.0491, "theta": -0.002, "rho": 0.4488, "theo": 129.9784, "change": -11.405, "open": 129.25, "high": 129.25, "low": 128.77, "tick": "down", "last_trade_price": 128.77, "last_trade_time": "2026-08-28T14:56:38", "percent_change": -8.13626, "prev_day_close": 140.174995422363}, {"option": "NVDA270319P00090000", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 53.0, "iv": 0.5901, "open_interest": 3361.0, "volume": 101.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0495, "theta": -0.0069, "rho": -0.0154, "theo": 0.4254, "change": 0.035, "open": 0.41, "high": 0.44, "low": 0.4, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-28T13:50:39", "percent_change": 8.86076, "prev_day_close": 0.395000010728836}, {"option": "NVDA270319C00095000", "bid": 120.5, "bid_size": 1.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.5856, "open_interest": 77.0, "volume": 2.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0565, "theta": -0.003, "rho": 0.4718, "theo": 125.1657, "change": -9.84, "open": 125.76, "high": 125.76, "low": 125.71, "tick": "down", "last_trade_price": 125.71, "last_trade_time": "2026-08-28T14:27:00", "percent_change": -7.25932, "prev_day_close": 135.550003051758}, {"option": "NVDA270319P00095000", "bid": 0.32, "bid_size": 179.0, "ask": 0.65, "ask_size": 520.0, "iv": 0.569, "open_interest": 1018.0, "volume": 96.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.0576, "theta": -0.0077, "rho": -0.0183, "theo": 0.4963, "change": 0.01, "open": 0.42, "high": 0.51, "low": 0.42, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-28T13:50:39", "percent_change": 2.17391, "prev_day_close": 0.46000000834465}, {"option": "NVDA270319C00100000", "bid": 119.0, "bid_size": 11.0, "ask": 124.15, "ask_size": 10.0, "iv": 0.6841, "open_interest": 447.0, "volume": 6.0, "delta": 0.9859, "gamma": 0.0004, "vega": 0.0654, "theta": -0.0042, "rho": 0.4944, "theo": 120.3645, "change": -8.465, "open": 130.38, "high": 130.38, "low": 121.96, "tick": "down", "last_trade_price": 121.96, "last_trade_time": "2026-08-28T13:25:12", "percent_change": -6.49032, "prev_day_close": 130.425003051758}, {"option": "NVDA270319P00100000", "bid": 0.54, "bid_size": 17.0, "ask": 0.6, "ask_size": 246.0, "iv": 0.5516, "open_interest": 5392.0, "volume": 378.0, "delta": -0.0162, "gamma": 0.0004, "vega": 0.0664, "theta": -0.0087, "rho": -0.0216, "theo": 0.58, "change": 0.04, "open": 0.53, "high": 0.61, "low": 0.53, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-28T15:42:37", "percent_change": 7.40741, "prev_day_close": 0.53999999165535}, {"option": "NVDA270319C00105000", "bid": 111.5, "bid_size": 11.0, "ask": 119.4, "ask_size": 33.0, "iv": 0.5176, "open_interest": 180.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0005, "vega": 0.0758, "theta": -0.0054, "rho": 0.5166, "theo": 115.5789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.0, "last_trade_time": "2026-08-13T10:56:30", "percent_change": 0.0, "prev_day_close": 125.200000762939}, {"option": "NVDA270319P00105000", "bid": 0.51, "bid_size": 180.0, "ask": 0.82, "ask_size": 466.0, "iv": 0.5346, "open_interest": 805.0, "volume": 31.0, "delta": -0.0191, "gamma": 0.0005, "vega": 0.0766, "theta": -0.0097, "rho": -0.0254, "theo": 0.6782, "change": -0.01, "open": 0.64, "high": 0.67, "low": 0.64, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-08-28T13:12:40", "percent_change": -1.47059, "prev_day_close": 0.680000007152557}, {"option": "NVDA270319C00110000", "bid": 107.1, "bid_size": 193.0, "ask": 114.6, "ask_size": 63.0, "iv": 0.5252, "open_interest": 403.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0006, "vega": 0.0869, "theta": -0.0067, "rho": 0.5379, "theo": 110.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.2, "last_trade_time": "2026-08-27T15:21:28", "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "NVDA270319P00110000", "bid": 0.61, "bid_size": 90.0, "ask": 0.94, "ask_size": 426.0, "iv": 0.5185, "open_interest": 3323.0, "volume": 36.0, "delta": -0.0226, "gamma": 0.0006, "vega": 0.0884, "theta": -0.0109, "rho": -0.0299, "theo": 0.7945, "change": 0.075, "open": 0.73, "high": 0.79, "low": 0.73, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-08-28T15:37:20", "percent_change": 10.4895, "prev_day_close": 0.715000003576279}, {"option": "NVDA270319C00115000", "bid": 102.55, "bid_size": 115.0, "ask": 109.85, "ask_size": 13.0, "iv": 0.5194, "open_interest": 360.0, "volume": 11.0, "delta": 0.9755, "gamma": 0.0008, "vega": 0.1009, "theta": -0.0082, "rho": 0.5589, "theo": 106.0639, "change": -6.725, "open": 113.67, "high": 113.67, "low": 110.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-08-28T12:38:34", "percent_change": -5.76141, "prev_day_close": 116.725002288818}, {"option": "NVDA270319P00115000", "bid": 0.85, "bid_size": 153.0, "ask": 1.0, "ask_size": 274.0, "iv": 0.5054, "open_interest": 6692.0, "volume": 176.0, "delta": -0.0267, "gamma": 0.0008, "vega": 0.1015, "theta": -0.0122, "rho": -0.0352, "theo": 0.9326, "change": 0.065, "open": 0.85, "high": 0.9, "low": 0.82, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T13:56:02", "percent_change": 7.78443, "prev_day_close": 0.83500000834465}, {"option": "NVDA270319C00120000", "bid": 101.0, "bid_size": 10.0, "ask": 105.15, "ask_size": 171.0, "iv": 0.6092, "open_interest": 538.0, "volume": 2.0, "delta": 0.9707, "gamma": 0.0009, "vega": 0.1152, "theta": -0.0098, "rho": 0.5783, "theo": 101.3441, "change": -8.6, "open": 108.0, "high": 108.0, "low": 102.9, "tick": "down", "last_trade_price": 102.9, "last_trade_time": "2026-08-28T13:17:50", "percent_change": -7.713, "prev_day_close": 111.5}, {"option": "NVDA270319P00120000", "bid": 1.06, "bid_size": 1.0, "ask": 1.19, "ask_size": 111.0, "iv": 0.4946, "open_interest": 2998.0, "volume": 72.0, "delta": -0.0317, "gamma": 0.0009, "vega": 0.1167, "theta": -0.0137, "rho": -0.0416, "theo": 1.0992, "change": 0.105, "open": 1.08, "high": 1.15, "low": 0.97, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T15:55:00", "percent_change": 10.6599, "prev_day_close": 0.984999984502792}, {"option": "NVDA270319C00125000", "bid": 95.35, "bid_size": 165.0, "ask": 100.45, "ask_size": 251.0, "iv": 0.5599, "open_interest": 384.0, "volume": 0.0, "delta": 0.965, "gamma": 0.001, "vega": 0.1322, "theta": -0.0116, "rho": 0.5967, "theo": 96.6545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.65, "last_trade_time": "2026-08-27T13:41:58", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "NVDA270319P00125000", "bid": 1.27, "bid_size": 30.0, "ask": 1.34, "ask_size": 126.0, "iv": 0.4805, "open_interest": 11903.0, "volume": 171.0, "delta": -0.0374, "gamma": 0.001, "vega": 0.1338, "theta": -0.0153, "rho": -0.0489, "theo": 1.296, "change": 0.15, "open": 1.19, "high": 1.3, "low": 1.12, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T14:50:14", "percent_change": 13.0435, "prev_day_close": 1.14999997615814}, {"option": "NVDA270319C00130000", "bid": 88.5, "bid_size": 22.0, "ask": 95.8, "ask_size": 113.0, "iv": 0.478, "open_interest": 643.0, "volume": 12.0, "delta": 0.9584, "gamma": 0.0012, "vega": 0.1513, "theta": -0.0136, "rho": 0.6144, "theo": 92.0046, "change": -9.75, "open": 99.69, "high": 99.69, "low": 91.73, "tick": "up", "last_trade_price": 91.75, "last_trade_time": "2026-08-28T15:03:32", "percent_change": -9.60591, "prev_day_close": 101.5}, {"option": "NVDA270319P00130000", "bid": 1.42, "bid_size": 110.0, "ask": 1.6, "ask_size": 288.0, "iv": 0.4673, "open_interest": 16594.0, "volume": 25.0, "delta": -0.044, "gamma": 0.0012, "vega": 0.1522, "theta": -0.0171, "rho": -0.0573, "theo": 1.5275, "change": 0.19, "open": 1.44, "high": 1.54, "low": 1.44, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-28T15:41:08", "percent_change": 14.1791, "prev_day_close": 1.33999997377396}, {"option": "NVDA270319C00135000", "bid": 83.7, "bid_size": 167.0, "ask": 91.15, "ask_size": 268.0, "iv": 0.4593, "open_interest": 285.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0014, "vega": 0.1719, "theta": -0.0158, "rho": 0.6298, "theo": 87.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-08-27T10:50:54", "percent_change": 0.0, "prev_day_close": 96.6499977111816}, {"option": "NVDA270319P00135000", "bid": 1.67, "bid_size": 138.0, "ask": 1.88, "ask_size": 229.0, "iv": 0.4554, "open_interest": 9887.0, "volume": 7.0, "delta": -0.052, "gamma": 0.0014, "vega": 0.1745, "theta": -0.0192, "rho": -0.0676, "theo": 1.8136, "change": 0.245, "open": 1.55, "high": 1.8, "low": 1.55, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-28T13:05:00", "percent_change": 15.7556, "prev_day_close": 1.55500000715256}, {"option": "NVDA270319C00140000", "bid": 81.6, "bid_size": 131.0, "ask": 84.05, "ask_size": 191.0, "iv": 0.4468, "open_interest": 476.0, "volume": 1.0, "delta": 0.9415, "gamma": 0.0016, "vega": 0.1963, "theta": -0.0181, "rho": 0.6445, "theo": 82.852, "change": -2.595, "open": 90.08, "high": 90.08, "low": 90.08, "tick": "down", "last_trade_price": 90.08, "last_trade_time": "2026-08-28T09:58:10", "percent_change": -2.80011, "prev_day_close": 92.6750030517578}, {"option": "NVDA270319P00140000", "bid": 2.07, "bid_size": 106.0, "ask": 2.22, "ask_size": 269.0, "iv": 0.4477, "open_interest": 17701.0, "volume": 334.0, "delta": -0.0613, "gamma": 0.0017, "vega": 0.198, "theta": -0.0214, "rho": -0.0794, "theo": 2.1528, "change": 0.365, "open": 1.92, "high": 2.21, "low": 1.86, "tick": "no_change", "last_trade_price": 2.18, "last_trade_time": "2026-08-28T15:39:22", "percent_change": 20.1102, "prev_day_close": 1.81499999761581}, {"option": "NVDA270319C00145000", "bid": 77.25, "bid_size": 89.0, "ask": 79.7, "ask_size": 179.0, "iv": 0.4444, "open_interest": 290.0, "volume": 26.0, "delta": 0.9308, "gamma": 0.0019, "vega": 0.2215, "theta": -0.0207, "rho": 0.656, "theo": 78.3701, "change": -8.82, "open": 85.0, "high": 85.0, "low": 79.58, "tick": "down", "last_trade_price": 79.58, "last_trade_time": "2026-08-28T13:07:21", "percent_change": -9.97738, "prev_day_close": 88.4000015258789}, {"option": "NVDA270319P00145000", "bid": 2.46, "bid_size": 155.0, "ask": 2.62, "ask_size": 272.0, "iv": 0.4386, "open_interest": 14612.0, "volume": 18.0, "delta": -0.072, "gamma": 0.0019, "vega": 0.2245, "theta": -0.0238, "rho": -0.0929, "theo": 2.5587, "change": 0.47, "open": 2.15, "high": 2.6, "low": 2.15, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-28T15:32:09", "percent_change": 22.0657, "prev_day_close": 2.12999999523163}, {"option": "NVDA270319C00150000", "bid": 72.8, "bid_size": 91.0, "ask": 74.8, "ask_size": 83.0, "iv": 0.4251, "open_interest": 1736.0, "volume": 34.0, "delta": 0.9186, "gamma": 0.0022, "vega": 0.2507, "theta": -0.0235, "rho": 0.6666, "theo": 73.9666, "change": -9.995, "open": 82.51, "high": 82.51, "low": 73.63, "tick": "down", "last_trade_price": 73.98, "last_trade_time": "2026-08-28T15:40:32", "percent_change": -11.9024, "prev_day_close": 83.9750022888184}, {"option": "NVDA270319P00150000", "bid": 2.93, "bid_size": 250.0, "ask": 3.15, "ask_size": 234.0, "iv": 0.4317, "open_interest": 29021.0, "volume": 161.0, "delta": -0.0845, "gamma": 0.0022, "vega": 0.2529, "theta": -0.0265, "rho": -0.1086, "theo": 3.0448, "change": 0.595, "open": 2.58, "high": 3.13, "low": 2.55, "tick": "no_change", "last_trade_price": 3.13, "last_trade_time": "2026-08-28T15:48:07", "percent_change": 23.4714, "prev_day_close": 2.5349999666214}, {"option": "NVDA270319C00155000", "bid": 68.55, "bid_size": 213.0, "ask": 70.1, "ask_size": 90.0, "iv": 0.4131, "open_interest": 622.0, "volume": 4.0, "delta": 0.9045, "gamma": 0.0025, "vega": 0.2808, "theta": -0.0264, "rho": 0.6731, "theo": 69.6531, "change": -10.15, "open": 74.49, "high": 74.49, "low": 69.5, "tick": "down", "last_trade_price": 69.5, "last_trade_time": "2026-08-28T15:59:59", "percent_change": -12.7433, "prev_day_close": 79.6500015258789}, {"option": "NVDA270319P00155000", "bid": 3.45, "bid_size": 222.0, "ask": 3.7, "ask_size": 236.0, "iv": 0.4235, "open_interest": 8091.0, "volume": 35.0, "delta": -0.0988, "gamma": 0.0025, "vega": 0.2838, "theta": -0.0293, "rho": -0.1264, "theo": 3.6215, "change": 0.59, "open": 3.05, "high": 3.6, "low": 3.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-28T13:06:22", "percent_change": 19.6013, "prev_day_close": 3.00999999046326}, {"option": "NVDA270319C00160000", "bid": 64.35, "bid_size": 57.0, "ask": 66.75, "ask_size": 118.0, "iv": 0.4228, "open_interest": 2576.0, "volume": 22.0, "delta": 0.8886, "gamma": 0.0028, "vega": 0.3134, "theta": -0.0295, "rho": 0.6788, "theo": 65.4424, "change": -10.18, "open": 73.69, "high": 73.69, "low": 65.12, "tick": "down", "last_trade_price": 65.12, "last_trade_time": "2026-08-28T15:43:44", "percent_change": -13.5193, "prev_day_close": 75.3000030517578}, {"option": "NVDA270319P00160000", "bid": 4.15, "bid_size": 116.0, "ask": 4.45, "ask_size": 299.0, "iv": 0.4194, "open_interest": 21000.0, "volume": 600.0, "delta": -0.1148, "gamma": 0.0029, "vega": 0.3157, "theta": -0.0323, "rho": -0.1465, "theo": 4.296, "change": 0.875, "open": 3.6, "high": 4.4, "low": 3.55, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-28T14:53:11", "percent_change": 24.8227, "prev_day_close": 3.52499997615814}, {"option": "NVDA270319C00165000", "bid": 60.5, "bid_size": 35.0, "ask": 62.6, "ask_size": 179.0, "iv": 0.42, "open_interest": 1357.0, "volume": 17.0, "delta": 0.8708, "gamma": 0.0032, "vega": 0.3467, "theta": -0.0328, "rho": 0.6854, "theo": 61.3454, "change": -4.375, "open": 71.3, "high": 71.3, "low": 67.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-28T10:10:51", "percent_change": -6.1296, "prev_day_close": 71.375}, {"option": "NVDA270319P00165000", "bid": 4.95, "bid_size": 110.0, "ask": 5.2, "ask_size": 52.0, "iv": 0.4133, "open_interest": 8050.0, "volume": 223.0, "delta": -0.1332, "gamma": 0.0032, "vega": 0.3501, "theta": -0.0355, "rho": -0.1691, "theo": 5.0999, "change": 1.2, "open": 4.27, "high": 5.35, "low": 4.25, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-08-28T15:44:59", "percent_change": 28.9157, "prev_day_close": 4.15000009536743}, {"option": "NVDA270319C00170000", "bid": 56.9, "bid_size": 15.0, "ask": 58.05, "ask_size": 126.0, "iv": 0.4123, "open_interest": 4994.0, "volume": 66.0, "delta": 0.851, "gamma": 0.0035, "vega": 0.3812, "theta": -0.036, "rho": 0.7086, "theo": 57.3732, "change": -8.675, "open": 63.9, "high": 65.54, "low": 58.39, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-08-28T14:06:10", "percent_change": -12.9333, "prev_day_close": 67.0749969482422}, {"option": "NVDA270319P00170000", "bid": 5.85, "bid_size": 90.0, "ask": 6.1, "ask_size": 94.0, "iv": 0.4086, "open_interest": 16155.0, "volume": 872.0, "delta": -0.1531, "gamma": 0.0036, "vega": 0.384, "theta": -0.0387, "rho": -0.1935, "theo": 6.0115, "change": 1.25, "open": 4.9, "high": 6.2, "low": 4.9, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-28T15:46:17", "percent_change": 25.5102, "prev_day_close": 4.90000009536743}, {"option": "NVDA270319C00175000", "bid": 52.75, "bid_size": 94.0, "ask": 54.4, "ask_size": 171.0, "iv": 0.4065, "open_interest": 2476.0, "volume": 4.0, "delta": 0.8294, "gamma": 0.0039, "vega": 0.4154, "theta": -0.0393, "rho": 0.7043, "theo": 53.5378, "change": -7.925, "open": 63.47, "high": 63.47, "low": 55.1, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-08-28T13:00:41", "percent_change": -12.5744, "prev_day_close": 63.0249996185303}, {"option": "NVDA270319P00175000", "bid": 6.9, "bid_size": 38.0, "ask": 7.15, "ask_size": 1.0, "iv": 0.4041, "open_interest": 8730.0, "volume": 185.0, "delta": -0.1756, "gamma": 0.004, "vega": 0.4194, "theta": -0.042, "rho": -0.2208, "theo": 7.0834, "change": 1.385, "open": 5.9, "high": 7.25, "low": 5.82, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-08-28T15:54:20", "percent_change": 23.9827, "prev_day_close": 5.77499985694885}, {"option": "NVDA270319C00180000", "bid": 49.2, "bid_size": 81.0, "ask": 50.55, "ask_size": 145.0, "iv": 0.4028, "open_interest": 4456.0, "volume": 39.0, "delta": 0.8061, "gamma": 0.0042, "vega": 0.4494, "theta": -0.0425, "rho": 0.6965, "theo": 49.8426, "change": -9.125, "open": 58.52, "high": 58.52, "low": 49.5, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-28T15:54:20", "percent_change": -15.4334, "prev_day_close": 59.125}, {"option": "NVDA270319P00180000", "bid": 8.1, "bid_size": 38.0, "ask": 8.45, "ask_size": 182.0, "iv": 0.4017, "open_interest": 21041.0, "volume": 537.0, "delta": -0.1996, "gamma": 0.0044, "vega": 0.4532, "theta": -0.0451, "rho": -0.2489, "theo": 8.2891, "change": 1.5, "open": 6.9, "high": 8.5, "low": 6.8, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-28T15:55:41", "percent_change": 22.3881, "prev_day_close": 6.70000004768372}, {"option": "NVDA270319C00185000", "bid": 45.55, "bid_size": 66.0, "ask": 47.35, "ask_size": 152.0, "iv": 0.4021, "open_interest": 3041.0, "volume": 7.0, "delta": 0.7811, "gamma": 0.0046, "vega": 0.4819, "theta": -0.0455, "rho": 0.686, "theo": 46.296, "change": -9.1, "open": 54.45, "high": 54.45, "low": 46.3, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-08-28T15:03:35", "percent_change": -16.426, "prev_day_close": 55.3999996185303}, {"option": "NVDA270319P00185000", "bid": 9.45, "bid_size": 35.0, "ask": 9.8, "ask_size": 156.0, "iv": 0.3984, "open_interest": 8417.0, "volume": 420.0, "delta": -0.2253, "gamma": 0.0047, "vega": 0.4863, "theta": -0.0482, "rho": -0.2792, "theo": 9.6448, "change": 2.025, "open": 8.06, "high": 9.85, "low": 8.0, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-08-28T15:47:02", "percent_change": 25.8786, "prev_day_close": 7.82500004768372}, {"option": "NVDA270319C00190000", "bid": 42.45, "bid_size": 96.0, "ask": 43.9, "ask_size": 303.0, "iv": 0.4014, "open_interest": 4408.0, "volume": 145.0, "delta": 0.7546, "gamma": 0.0049, "vega": 0.5128, "theta": -0.0484, "rho": 0.6728, "theo": 42.9024, "change": -8.475, "open": 48.46, "high": 49.49, "low": 42.7, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-28T15:54:00", "percent_change": -16.4964, "prev_day_close": 51.375}, {"option": "NVDA270319P00190000", "bid": 11.0, "bid_size": 36.0, "ask": 11.25, "ask_size": 51.0, "iv": 0.3953, "open_interest": 12685.0, "volume": 505.0, "delta": -0.2527, "gamma": 0.0051, "vega": 0.5169, "theta": -0.0511, "rho": -0.3105, "theo": 11.1617, "change": 2.025, "open": 9.55, "high": 11.3, "low": 9.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-28T15:59:12", "percent_change": 22.3141, "prev_day_close": 9.07499980926514}, {"option": "NVDA270319C00195000", "bid": 38.9, "bid_size": 75.0, "ask": 40.25, "ask_size": 107.0, "iv": 0.3918, "open_interest": 7817.0, "volume": 30.0, "delta": 0.7268, "gamma": 0.0052, "vega": 0.5414, "theta": -0.051, "rho": 0.6571, "theo": 39.6687, "change": -8.675, "open": 46.87, "high": 46.87, "low": 39.55, "tick": "down", "last_trade_price": 39.55, "last_trade_time": "2026-08-28T15:45:04", "percent_change": -17.9886, "prev_day_close": 48.2250003814697}, {"option": "NVDA270319P00195000", "bid": 12.6, "bid_size": 77.0, "ask": 13.0, "ask_size": 63.0, "iv": 0.3927, "open_interest": 7897.0, "volume": 789.0, "delta": -0.2815, "gamma": 0.0054, "vega": 0.5451, "theta": -0.0538, "rho": -0.3426, "theo": 12.8408, "change": 2.35, "open": 10.75, "high": 13.0, "low": 10.65, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-08-28T15:57:48", "percent_change": 22.488, "prev_day_close": 10.4500002861023}, {"option": "NVDA270319C00200000", "bid": 36.4, "bid_size": 9.0, "ask": 37.1, "ask_size": 178.0, "iv": 0.3939, "open_interest": 30710.0, "volume": 310.0, "delta": 0.6979, "gamma": 0.0055, "vega": 0.5671, "theta": -0.0534, "rho": 0.6392, "theo": 36.597, "change": -8.475, "open": 43.2, "high": 45.31, "low": 36.27, "tick": "up", "last_trade_price": 36.35, "last_trade_time": "2026-08-28T15:53:21", "percent_change": -18.9069, "prev_day_close": 44.8250007629394}, {"option": "NVDA270319P00200000", "bid": 14.45, "bid_size": 204.0, "ask": 14.85, "ask_size": 201.0, "iv": 0.3905, "open_interest": 15486.0, "volume": 716.0, "delta": -0.3115, "gamma": 0.0057, "vega": 0.5707, "theta": -0.0562, "rho": -0.3763, "theo": 14.6911, "change": 2.2, "open": 12.47, "high": 15.05, "low": 11.95, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-08-28T15:50:16", "percent_change": 18.3333, "prev_day_close": 12.0}, {"option": "NVDA270319C00205000", "bid": 33.25, "bid_size": 77.0, "ask": 34.1, "ask_size": 127.0, "iv": 0.3889, "open_interest": 2214.0, "volume": 69.0, "delta": 0.6681, "gamma": 0.0058, "vega": 0.5897, "theta": -0.0554, "rho": 0.619, "theo": 33.6922, "change": -7.625, "open": 41.55, "high": 41.55, "low": 33.51, "tick": "down", "last_trade_price": 33.9, "last_trade_time": "2026-08-28T15:58:53", "percent_change": -18.3624, "prev_day_close": 41.5249996185303}, {"option": "NVDA270319P00205000", "bid": 16.4, "bid_size": 289.0, "ask": 16.85, "ask_size": 114.0, "iv": 0.3882, "open_interest": 6428.0, "volume": 4917.0, "delta": -0.3421, "gamma": 0.006, "vega": 0.5921, "theta": -0.0583, "rho": -0.4086, "theo": 16.6853, "change": 3.225, "open": 13.63, "high": 16.9, "low": 13.63, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-28T15:54:01", "percent_change": 23.5832, "prev_day_close": 13.6750001907349}, {"option": "NVDA270319C00210000", "bid": 30.65, "bid_size": 87.0, "ask": 31.3, "ask_size": 80.0, "iv": 0.3878, "open_interest": 23841.0, "volume": 379.0, "delta": 0.6377, "gamma": 0.006, "vega": 0.6086, "theta": -0.0571, "rho": 0.5976, "theo": 30.9541, "change": -7.28, "open": 38.0, "high": 38.94, "low": 30.85, "tick": "up", "last_trade_price": 31.17, "last_trade_time": "2026-08-28T15:50:36", "percent_change": -18.9337, "prev_day_close": 38.4500007629394}, {"option": "NVDA270319P00210000", "bid": 18.6, "bid_size": 163.0, "ask": 18.95, "ask_size": 1.0, "iv": 0.3857, "open_interest": 10398.0, "volume": 693.0, "delta": -0.3739, "gamma": 0.0062, "vega": 0.6104, "theta": -0.0601, "rho": -0.4412, "theo": 18.8795, "change": 3.525, "open": 16.14, "high": 19.25, "low": 15.5, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-08-28T15:49:49", "percent_change": 22.7053, "prev_day_close": 15.5249996185303}, {"option": "NVDA270319C00215000", "bid": 28.15, "bid_size": 128.0, "ask": 28.75, "ask_size": 103.0, "iv": 0.3869, "open_interest": 6094.0, "volume": 1283.0, "delta": 0.6068, "gamma": 0.0062, "vega": 0.6239, "theta": -0.0584, "rho": 0.5741, "theo": 28.3848, "change": -7.25, "open": 34.3, "high": 35.9, "low": 28.19, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-08-28T15:59:51", "percent_change": -20.3366, "prev_day_close": 35.6499996185303}, {"option": "NVDA270319P00215000", "bid": 20.95, "bid_size": 44.0, "ask": 21.45, "ask_size": 13.0, "iv": 0.3851, "open_interest": 3346.0, "volume": 361.0, "delta": -0.4063, "gamma": 0.0065, "vega": 0.6243, "theta": -0.0616, "rho": -0.4726, "theo": 21.2507, "change": 4.025, "open": 17.5, "high": 21.7, "low": 17.5, "tick": "no_change", "last_trade_price": 21.6, "last_trade_time": "2026-08-28T15:16:18", "percent_change": 22.9018, "prev_day_close": 17.5749998092651}, {"option": "NVDA270319C00220000", "bid": 25.8, "bid_size": 173.0, "ask": 26.2, "ask_size": 83.0, "iv": 0.3849, "open_interest": 17993.0, "volume": 1736.0, "delta": 0.5758, "gamma": 0.0063, "vega": 0.6352, "theta": -0.0594, "rho": 0.5502, "theo": 25.9819, "change": -6.85, "open": 31.93, "high": 33.05, "low": 25.8, "tick": "down", "last_trade_price": 26.05, "last_trade_time": "2026-08-28T15:59:43", "percent_change": -20.8207, "prev_day_close": 32.8999996185303}, {"option": "NVDA270319P00220000", "bid": 23.5, "bid_size": 83.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.3839, "open_interest": 6134.0, "volume": 406.0, "delta": -0.439, "gamma": 0.0066, "vega": 0.6338, "theta": -0.0627, "rho": -0.502, "theo": 23.7957, "change": 4.35, "open": 20.39, "high": 24.15, "low": 20.12, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-28T15:46:18", "percent_change": 22.0253, "prev_day_close": 19.75}, {"option": "NVDA270319C00225000", "bid": 23.7, "bid_size": 1.0, "ask": 24.1, "ask_size": 194.0, "iv": 0.3859, "open_interest": 6981.0, "volume": 848.0, "delta": 0.5449, "gamma": 0.0064, "vega": 0.6426, "theta": -0.06, "rho": 0.5247, "theo": 23.7435, "change": -6.475, "open": 28.97, "high": 30.15, "low": 23.65, "tick": "no_change", "last_trade_price": 23.85, "last_trade_time": "2026-08-28T15:59:44", "percent_change": -21.352, "prev_day_close": 30.3249998092651}, {"option": "NVDA270319P00225000", "bid": 25.85, "bid_size": 65.0, "ask": 26.9, "ask_size": 60.0, "iv": 0.3812, "open_interest": 2280.0, "volume": 481.0, "delta": -0.4719, "gamma": 0.0068, "vega": 0.6389, "theta": -0.0635, "rho": -0.5301, "theo": 26.5169, "change": 4.655, "open": 23.05, "high": 26.85, "low": 22.82, "tick": "down", "last_trade_price": 26.73, "last_trade_time": "2026-08-28T15:48:24", "percent_change": 21.0872, "prev_day_close": 22.0749998092651}, {"option": "NVDA270319C00230000", "bid": 21.5, "bid_size": 32.0, "ask": 22.0, "ask_size": 104.0, "iv": 0.3839, "open_interest": 11568.0, "volume": 1087.0, "delta": 0.5142, "gamma": 0.0064, "vega": 0.6462, "theta": -0.0603, "rho": 0.4994, "theo": 21.6663, "change": -6.145, "open": 26.8, "high": 28.15, "low": 21.55, "tick": "down", "last_trade_price": 21.78, "last_trade_time": "2026-08-28T15:59:10", "percent_change": -22.0054, "prev_day_close": 27.9250001907349}, {"option": "NVDA270319P00230000", "bid": 29.1, "bid_size": 81.0, "ask": 29.65, "ask_size": 42.0, "iv": 0.3821, "open_interest": 10448.0, "volume": 56.0, "delta": -0.5045, "gamma": 0.0068, "vega": 0.6398, "theta": -0.064, "rho": -0.5551, "theo": 29.4051, "change": 4.675, "open": 25.35, "high": 29.9, "low": 24.69, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-28T15:57:03", "percent_change": 18.9848, "prev_day_close": 24.625}, {"option": "NVDA270319C00235000", "bid": 19.6, "bid_size": 82.0, "ask": 20.05, "ask_size": 115.0, "iv": 0.3831, "open_interest": 3912.0, "volume": 2638.0, "delta": 0.4841, "gamma": 0.0064, "vega": 0.646, "theta": -0.0602, "rho": 0.4733, "theo": 19.7439, "change": -5.57, "open": 24.95, "high": 25.42, "low": 19.67, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-08-28T15:57:41", "percent_change": -21.7578, "prev_day_close": 25.5999994277954}, {"option": "NVDA270319P00235000", "bid": 31.65, "bid_size": 128.0, "ask": 32.95, "ask_size": 71.0, "iv": 0.3793, "open_interest": 1421.0, "volume": 25.0, "delta": -0.5369, "gamma": 0.0069, "vega": 0.6353, "theta": -0.0641, "rho": -0.5746, "theo": 32.4637, "change": 4.63, "open": 30.7, "high": 32.0, "low": 30.7, "tick": "down", "last_trade_price": 31.93, "last_trade_time": "2026-08-28T14:35:17", "percent_change": 16.9597, "prev_day_close": 27.3000001907349}, {"option": "NVDA270319C00240000", "bid": 17.85, "bid_size": 21.0, "ask": 18.3, "ask_size": 175.0, "iv": 0.383, "open_interest": 14014.0, "volume": 612.0, "delta": 0.4546, "gamma": 0.0064, "vega": 0.6423, "theta": -0.0598, "rho": 0.4474, "theo": 17.9722, "change": -5.55, "open": 22.67, "high": 22.67, "low": 17.9, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-28T15:54:50", "percent_change": -23.5669, "prev_day_close": 23.5500001907349}, {"option": "NVDA270319P00240000", "bid": 35.3, "bid_size": 23.0, "ask": 35.95, "ask_size": 39.0, "iv": 0.3805, "open_interest": 3080.0, "volume": 6.0, "delta": -0.5688, "gamma": 0.0069, "vega": 0.629, "theta": -0.064, "rho": -0.5977, "theo": 35.6788, "change": 5.375, "open": 31.5, "high": 35.5, "low": 31.5, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-08-28T14:42:03", "percent_change": 17.8423, "prev_day_close": 30.125}, {"option": "NVDA270319C00245000", "bid": 15.75, "bid_size": 28.0, "ask": 16.65, "ask_size": 14.0, "iv": 0.3827, "open_interest": 3970.0, "volume": 392.0, "delta": 0.426, "gamma": 0.0063, "vega": 0.6354, "theta": -0.0591, "rho": 0.422, "theo": 16.3424, "change": -5.4, "open": 20.65, "high": 21.1, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-28T15:43:06", "percent_change": -24.9423, "prev_day_close": 21.6500005722046}, {"option": "NVDA270319P00245000", "bid": 38.1, "bid_size": 139.0, "ask": 39.8, "ask_size": 89.0, "iv": 0.3794, "open_interest": 496.0, "volume": 11.0, "delta": -0.6, "gamma": 0.0069, "vega": 0.6167, "theta": -0.0636, "rho": -0.6105, "theo": 39.0503, "change": 6.85, "open": 38.55, "high": 40.0, "low": 38.55, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-28T15:44:59", "percent_change": 20.6636, "prev_day_close": 33.1500015258789}, {"option": "NVDA270319C00250000", "bid": 14.75, "bid_size": 19.0, "ask": 15.15, "ask_size": 151.0, "iv": 0.3825, "open_interest": 32400.0, "volume": 1021.0, "delta": 0.3984, "gamma": 0.0062, "vega": 0.6254, "theta": -0.0582, "rho": 0.3964, "theo": 14.8485, "change": -4.7, "open": 19.07, "high": 19.86, "low": 14.75, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-08-28T15:59:03", "percent_change": -23.8579, "prev_day_close": 19.6999998092651}, {"option": "NVDA270319P00250000", "bid": 41.45, "bid_size": 6.0, "ask": 43.35, "ask_size": 7.0, "iv": 0.3784, "open_interest": 638.0, "volume": 17.0, "delta": -0.6303, "gamma": 0.0069, "vega": 0.6021, "theta": -0.063, "rho": -0.6236, "theo": 42.5705, "change": 7.2, "open": 37.25, "high": 43.5, "low": 36.95, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-28T15:44:59", "percent_change": 19.8347, "prev_day_close": 36.3000011444092}, {"option": "NVDA270319C00255000", "bid": 13.3, "bid_size": 104.0, "ask": 13.8, "ask_size": 178.0, "iv": 0.3819, "open_interest": 2802.0, "volume": 1785.0, "delta": 0.3718, "gamma": 0.0061, "vega": 0.6132, "theta": -0.057, "rho": 0.3722, "theo": 13.4821, "change": -4.725, "open": 17.65, "high": 17.65, "low": 13.4, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-28T15:47:13", "percent_change": -26.069, "prev_day_close": 18.125}, {"option": "NVDA270319P00255000", "bid": 45.0, "bid_size": 155.0, "ask": 47.1, "ask_size": 46.0, "iv": 0.3778, "open_interest": 541.0, "volume": 18.0, "delta": -0.6597, "gamma": 0.0068, "vega": 0.583, "theta": -0.0622, "rho": -0.6263, "theo": 46.226, "change": 6.05, "open": 41.45, "high": 45.65, "low": 41.45, "tick": "no_change", "last_trade_price": 45.65, "last_trade_time": "2026-08-28T13:12:33", "percent_change": 15.2778, "prev_day_close": 39.6000003814697}, {"option": "NVDA270319C00260000", "bid": 12.05, "bid_size": 98.0, "ask": 12.55, "ask_size": 109.0, "iv": 0.3821, "open_interest": 27140.0, "volume": 497.0, "delta": 0.3465, "gamma": 0.006, "vega": 0.5985, "theta": -0.0556, "rho": 0.3483, "theo": 12.2344, "change": -4.275, "open": 16.18, "high": 16.4, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-08-28T15:41:52", "percent_change": -25.8699, "prev_day_close": 16.5249996185303}, {"option": "NVDA270319P00260000", "bid": 48.65, "bid_size": 177.0, "ask": 51.0, "ask_size": 70.0, "iv": 0.3774, "open_interest": 876.0, "volume": 13.0, "delta": -0.6882, "gamma": 0.0067, "vega": 0.559, "theta": -0.0611, "rho": -0.6275, "theo": 50.0199, "change": 5.0, "open": 44.95, "high": 48.1, "low": 44.95, "tick": "up", "last_trade_price": 48.1, "last_trade_time": "2026-08-28T12:16:01", "percent_change": 11.6009, "prev_day_close": 43.1000003814697}, {"option": "NVDA270319C00265000", "bid": 11.0, "bid_size": 1.0, "ask": 11.4, "ask_size": 104.0, "iv": 0.383, "open_interest": 3204.0, "volume": 126.0, "delta": 0.3224, "gamma": 0.0058, "vega": 0.5818, "theta": -0.0541, "rho": 0.3253, "theo": 11.0987, "change": -4.04, "open": 15.2, "high": 15.2, "low": 11.11, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-08-28T15:44:48", "percent_change": -26.6667, "prev_day_close": 15.1500000953674}, {"option": "NVDA270319P00265000", "bid": 52.4, "bid_size": 86.0, "ask": 55.2, "ask_size": 24.0, "iv": 0.3787, "open_interest": 818.0, "volume": 44.0, "delta": -0.7154, "gamma": 0.0066, "vega": 0.5379, "theta": -0.0599, "rho": -0.6302, "theo": 53.9313, "change": 2.475, "open": 48.6, "high": 49.25, "low": 48.6, "tick": "no_change", "last_trade_price": 49.25, "last_trade_time": "2026-08-28T11:17:05", "percent_change": 5.29129, "prev_day_close": 46.7749996185303}, {"option": "NVDA270319C00270000", "bid": 9.95, "bid_size": 27.0, "ask": 10.35, "ask_size": 111.0, "iv": 0.3831, "open_interest": 12221.0, "volume": 486.0, "delta": 0.2996, "gamma": 0.0056, "vega": 0.5641, "theta": -0.0524, "rho": 0.3037, "theo": 10.0654, "change": -3.7, "open": 13.09, "high": 13.39, "low": 10.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-08-28T15:52:23", "percent_change": -26.9091, "prev_day_close": 13.75}, {"option": "NVDA270319P00270000", "bid": 56.25, "bid_size": 194.0, "ask": 59.0, "ask_size": 96.0, "iv": 0.3748, "open_interest": 256.0, "volume": 37.0, "delta": -0.7417, "gamma": 0.0065, "vega": 0.5082, "theta": -0.0588, "rho": -0.6138, "theo": 57.9614, "change": 7.5, "open": 53.1, "high": 58.11, "low": 53.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-08-28T15:08:11", "percent_change": 14.8221, "prev_day_close": 50.6000003814697}, {"option": "NVDA270319C00275000", "bid": 9.0, "bid_size": 26.0, "ask": 9.35, "ask_size": 85.0, "iv": 0.383, "open_interest": 3841.0, "volume": 702.0, "delta": 0.278, "gamma": 0.0054, "vega": 0.5446, "theta": -0.0506, "rho": 0.2826, "theo": 9.1271, "change": -3.25, "open": 12.0, "high": 12.46, "low": 9.13, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-08-28T15:50:52", "percent_change": -26.0, "prev_day_close": 12.5}, {"option": "NVDA270319P00275000", "bid": 60.35, "bid_size": 141.0, "ask": 63.35, "ask_size": 99.0, "iv": 0.3767, "open_interest": 283.0, "volume": 20.0, "delta": -0.7667, "gamma": 0.0063, "vega": 0.4799, "theta": -0.0573, "rho": -0.6106, "theo": 62.1028, "change": 2.05, "open": 54.25, "high": 56.65, "low": 54.25, "tick": "no_change", "last_trade_price": 56.65, "last_trade_time": "2026-08-28T09:55:22", "percent_change": 3.75458, "prev_day_close": 54.6000003814697}, {"option": "NVDA270319C00280000", "bid": 8.1, "bid_size": 30.0, "ask": 8.5, "ask_size": 117.0, "iv": 0.3831, "open_interest": 8172.0, "volume": 270.0, "delta": 0.2578, "gamma": 0.0052, "vega": 0.5245, "theta": -0.0488, "rho": 0.2629, "theo": 8.2769, "change": -3.025, "open": 11.4, "high": 11.4, "low": 8.23, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -26.5934, "prev_day_close": 11.375}, {"option": "NVDA270319P00280000", "bid": 64.5, "bid_size": 126.0, "ask": 67.6, "ask_size": 77.0, "iv": 0.3761, "open_interest": 2526.0, "volume": 76.0, "delta": -0.7903, "gamma": 0.0061, "vega": 0.4524, "theta": -0.0557, "rho": -0.5825, "theo": 66.3366, "change": 7.375, "open": 59.2, "high": 65.8, "low": 59.2, "tick": "no_change", "last_trade_price": 65.8, "last_trade_time": "2026-08-28T15:55:50", "percent_change": 12.623, "prev_day_close": 58.4249992370606}, {"option": "NVDA270319C00285000", "bid": 7.3, "bid_size": 96.0, "ask": 7.8, "ask_size": 157.0, "iv": 0.3842, "open_interest": 2226.0, "volume": 290.0, "delta": 0.2388, "gamma": 0.005, "vega": 0.5041, "theta": -0.0469, "rho": 0.2444, "theo": 7.5062, "change": -2.7, "open": 9.86, "high": 9.86, "low": 7.5, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-28T15:50:00", "percent_change": -26.2136, "prev_day_close": 10.3000001907349}, {"option": "NVDA270319P00285000", "bid": 68.75, "bid_size": 102.0, "ask": 71.9, "ask_size": 86.0, "iv": 0.3747, "open_interest": 236.0, "volume": 3.0, "delta": -0.8131, "gamma": 0.006, "vega": 0.4152, "theta": -0.0542, "rho": -0.5607, "theo": 70.6713, "change": -0.67, "open": 62.13, "high": 62.13, "low": 62.13, "tick": "no_change", "last_trade_price": 62.13, "last_trade_time": "2026-08-28T09:43:48", "percent_change": -1.06688, "prev_day_close": 62.8000011444092}, {"option": "NVDA270319C00290000", "bid": 6.65, "bid_size": 34.0, "ask": 7.0, "ask_size": 127.0, "iv": 0.3844, "open_interest": 5671.0, "volume": 164.0, "delta": 0.2211, "gamma": 0.0048, "vega": 0.4828, "theta": -0.045, "rho": 0.2266, "theo": 6.8088, "change": -2.635, "open": 8.5, "high": 8.8, "low": 6.77, "tick": "down", "last_trade_price": 6.89, "last_trade_time": "2026-08-28T15:50:08", "percent_change": -27.664, "prev_day_close": 9.52499961853027}, {"option": "NVDA270319P00290000", "bid": 72.7, "bid_size": 1.0, "ask": 76.55, "ask_size": 2.0, "iv": 0.3749, "open_interest": 294.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0057, "vega": 0.3848, "theta": -0.0523, "rho": -0.5465, "theo": 75.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.95, "last_trade_time": "2026-08-26T09:55:12", "percent_change": 0.0, "prev_day_close": 66.4750022888184}, {"option": "NVDA270319C00295000", "bid": 6.05, "bid_size": 10.0, "ask": 6.45, "ask_size": 69.0, "iv": 0.3865, "open_interest": 1569.0, "volume": 314.0, "delta": 0.2045, "gamma": 0.0045, "vega": 0.4616, "theta": -0.043, "rho": 0.2102, "theo": 6.1787, "change": -2.32, "open": 8.15, "high": 8.15, "low": 6.14, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -26.9767, "prev_day_close": 8.60000038146973}, {"option": "NVDA270319P00295000", "bid": 77.6, "bid_size": 5.0, "ask": 80.85, "ask_size": 1.0, "iv": 0.3741, "open_interest": 223.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.0055, "vega": 0.3558, "theta": -0.0502, "rho": -0.4933, "theo": 79.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.85, "last_trade_time": "2026-08-18T13:55:47", "percent_change": 0.0, "prev_day_close": 70.7249984741211}, {"option": "NVDA270319C00300000", "bid": 5.35, "bid_size": 21.0, "ask": 5.8, "ask_size": 172.0, "iv": 0.3845, "open_interest": 10171.0, "volume": 824.0, "delta": 0.1891, "gamma": 0.0043, "vega": 0.4408, "theta": -0.0411, "rho": 0.195, "theo": 5.6087, "change": -2.225, "open": 7.35, "high": 7.9, "low": 5.51, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-08-28T15:59:47", "percent_change": -28.254, "prev_day_close": 7.875}, {"option": "NVDA270319P00300000", "bid": 82.15, "bid_size": 4.0, "ask": 85.4, "ask_size": 3.0, "iv": 0.3728, "open_interest": 549.0, "volume": 3.0, "delta": -0.8727, "gamma": 0.0052, "vega": 0.3135, "theta": -0.0478, "rho": -0.4653, "theo": 84.1525, "change": 7.725, "open": 74.97, "high": 83.0, "low": 74.97, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-28T13:21:09", "percent_change": 10.2624, "prev_day_close": 75.2750015258789}, {"option": "NVDA270319C00305000", "bid": 4.85, "bid_size": 79.0, "ask": 5.35, "ask_size": 205.0, "iv": 0.387, "open_interest": 1469.0, "volume": 188.0, "delta": 0.1748, "gamma": 0.0041, "vega": 0.4198, "theta": -0.0392, "rho": 0.1805, "theo": 5.0938, "change": -2.225, "open": 7.0, "high": 7.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-28T15:52:06", "percent_change": -30.3754, "prev_day_close": 7.32500004768372}, {"option": "NVDA270319P00305000", "bid": 85.55, "bid_size": 1.0, "ask": 92.05, "ask_size": 1.0, "iv": 0.3721, "open_interest": 366.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0049, "vega": 0.2828, "theta": -0.0451, "rho": -0.4431, "theo": 88.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.95, "last_trade_time": "2026-08-26T09:57:39", "percent_change": 0.0, "prev_day_close": 79.7749977111816}, {"option": "NVDA270319C00310000", "bid": 4.5, "bid_size": 42.0, "ask": 4.8, "ask_size": 79.0, "iv": 0.3884, "open_interest": 5696.0, "volume": 324.0, "delta": 0.1616, "gamma": 0.0039, "vega": 0.3991, "theta": -0.0373, "rho": 0.167, "theo": 4.6293, "change": -1.85, "open": 6.05, "high": 6.05, "low": 4.54, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T15:44:49", "percent_change": -28.2443, "prev_day_close": 6.54999995231628}, {"option": "NVDA270319P00310000", "bid": 91.45, "bid_size": 5.0, "ask": 94.7, "ask_size": 1.0, "iv": 0.3695, "open_interest": 237.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0047, "vega": 0.2598, "theta": -0.0421, "rho": -0.4259, "theo": 93.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.25, "last_trade_time": "2026-08-18T11:04:42", "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "NVDA270319C00315000", "bid": 3.95, "bid_size": 121.0, "ask": 4.45, "ask_size": 137.0, "iv": 0.3887, "open_interest": 1825.0, "volume": 139.0, "delta": 0.1494, "gamma": 0.0037, "vega": 0.3793, "theta": -0.0355, "rho": 0.1548, "theo": 4.2098, "change": -1.7, "open": 5.17, "high": 5.17, "low": 4.15, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T15:33:06", "percent_change": -28.8136, "prev_day_close": 5.90000009536743}, {"option": "NVDA270319P00315000", "bid": 95.75, "bid_size": 1.0, "ask": 101.35, "ask_size": 1.0, "iv": 0.3672, "open_interest": 111.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0044, "vega": 0.2139, "theta": -0.0384, "rho": -0.3502, "theo": 98.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.15, "last_trade_time": "2026-08-18T12:02:41", "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "NVDA270319C00320000", "bid": 3.75, "bid_size": 1.0, "ask": 4.05, "ask_size": 158.0, "iv": 0.392, "open_interest": 1828.0, "volume": 227.0, "delta": 0.138, "gamma": 0.0035, "vega": 0.36, "theta": -0.0337, "rho": 0.1432, "theo": 3.8307, "change": -1.525, "open": 4.77, "high": 4.77, "low": 3.88, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-08-28T15:44:59", "percent_change": -27.8539, "prev_day_close": 5.47500014305115}, {"option": "NVDA270319P00320000", "bid": 99.2, "bid_size": 2.0, "ask": 106.1, "ask_size": 1.0, "iv": 0.3967, "open_interest": 26.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0042, "vega": 0.1858, "theta": -0.035, "rho": -0.3168, "theo": 103.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.7, "last_trade_time": "2026-08-17T10:16:47", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "NVDA270319C00325000", "bid": 3.25, "bid_size": 141.0, "ask": 3.75, "ask_size": 120.0, "iv": 0.3916, "open_interest": 1059.0, "volume": 201.0, "delta": 0.1276, "gamma": 0.0033, "vega": 0.341, "theta": -0.032, "rho": 0.1324, "theo": 3.4889, "change": -1.4, "open": 4.28, "high": 4.29, "low": 3.45, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-28T15:44:59", "percent_change": -28.2828, "prev_day_close": 4.95000004768372}, {"option": "NVDA270319P00325000", "bid": 103.6, "bid_size": 1.0, "ask": 112.45, "ask_size": 1.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0039, "vega": 0.1597, "theta": -0.0339, "rho": -0.2732, "theo": 107.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.2, "last_trade_time": "2026-05-26T12:17:44", "percent_change": 0.0, "prev_day_close": 98.0250015258789}, {"option": "NVDA270319C00330000", "bid": 3.1, "bid_size": 52.0, "ask": 3.3, "ask_size": 126.0, "iv": 0.3932, "open_interest": 5836.0, "volume": 1441.0, "delta": 0.1179, "gamma": 0.0031, "vega": 0.3229, "theta": -0.0304, "rho": 0.1226, "theo": 3.1804, "change": -1.375, "open": 4.35, "high": 4.35, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-28T15:11:24", "percent_change": -30.3867, "prev_day_close": 4.52500009536743}, {"option": "NVDA270319P00330000", "bid": 108.4, "bid_size": 1.0, "ask": 117.35, "ask_size": 1.0, "iv": 0.4005, "open_interest": 14.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0036, "vega": 0.136, "theta": -0.0345, "rho": -0.2089, "theo": 112.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.44, "last_trade_time": "2026-08-10T10:53:44", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "NVDA270319C00335000", "bid": 2.68, "bid_size": 132.0, "ask": 3.15, "ask_size": 110.0, "iv": 0.3943, "open_interest": 1913.0, "volume": 128.0, "delta": 0.109, "gamma": 0.0029, "vega": 0.3058, "theta": -0.0288, "rho": 0.1136, "theo": 2.9015, "change": -1.1, "open": 3.47, "high": 3.72, "low": 2.91, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T15:26:57", "percent_change": -26.8293, "prev_day_close": 4.10000002384186}, {"option": "NVDA270319P00335000", "bid": 113.1, "bid_size": 1.0, "ask": 122.25, "ask_size": 1.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": -0.9671, "gamma": 0.0032, "vega": 0.0979, "theta": -0.0327, "rho": -0.1292, "theo": 117.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.22, "last_trade_time": "2026-07-15T11:02:11", "percent_change": 0.0, "prev_day_close": 107.450000762939}, {"option": "NVDA270319C00340000", "bid": 2.44, "bid_size": 127.0, "ask": 2.87, "ask_size": 216.0, "iv": 0.3953, "open_interest": 1288.0, "volume": 214.0, "delta": 0.1008, "gamma": 0.0027, "vega": 0.2892, "theta": -0.0273, "rho": 0.1051, "theo": 2.6495, "change": -0.99, "open": 3.65, "high": 3.65, "low": 2.65, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-08-28T15:50:08", "percent_change": -26.7568, "prev_day_close": 3.70000004768372}, {"option": "NVDA270319P00340000", "bid": 118.0, "bid_size": 2.0, "ask": 126.8, "ask_size": 1.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0027, "vega": 0.0642, "theta": -0.0326, "rho": -0.1193, "theo": 122.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.89, "last_trade_time": "2026-06-09T12:21:50", "percent_change": 0.0, "prev_day_close": 112.075000762939}, {"option": "NVDA270319C00345000", "bid": 2.21, "bid_size": 84.0, "ask": 2.64, "ask_size": 119.0, "iv": 0.3966, "open_interest": 673.0, "volume": 121.0, "delta": 0.0933, "gamma": 0.0026, "vega": 0.2732, "theta": -0.0258, "rho": 0.0972, "theo": 2.422, "change": -0.92, "open": 3.35, "high": 3.35, "low": 2.4, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-08-28T15:02:34", "percent_change": -27.0588, "prev_day_close": 3.40000009536743}, {"option": "NVDA270319P00345000", "bid": 122.85, "bid_size": 1.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0022, "vega": 0.05, "theta": -0.0255, "rho": -0.083, "theo": 127.4949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.7, "last_trade_time": "2026-05-21T13:04:08", "percent_change": 0.0, "prev_day_close": 117.025001525879}, {"option": "NVDA270319C00350000", "bid": 2.04, "bid_size": 9.0, "ask": 2.35, "ask_size": 93.0, "iv": 0.3994, "open_interest": 6039.0, "volume": 421.0, "delta": 0.0864, "gamma": 0.0024, "vega": 0.2581, "theta": -0.0244, "rho": 0.0901, "theo": 2.2165, "change": -0.935, "open": 3.05, "high": 3.05, "low": 2.23, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-08-28T15:55:50", "percent_change": -29.4488, "prev_day_close": 3.17499995231628}, {"option": "NVDA270319P00350000", "bid": 127.9, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0017, "vega": 0.0394, "theta": -0.0152, "rho": -0.0622, "theo": 132.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.73, "last_trade_time": "2026-08-06T15:57:41", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "NVDA270319C00355000", "bid": 1.83, "bid_size": 156.0, "ask": 2.24, "ask_size": 157.0, "iv": 0.3998, "open_interest": 529.0, "volume": 258.0, "delta": 0.0799, "gamma": 0.0023, "vega": 0.2435, "theta": -0.0231, "rho": 0.0834, "theo": 2.0246, "change": -0.82, "open": 2.44, "high": 2.61, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-08-28T15:12:30", "percent_change": -28.4722, "prev_day_close": 2.87999999523163}, {"option": "NVDA270319P00355000", "bid": 132.9, "bid_size": 1.0, "ask": 142.0, "ask_size": 3.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0013, "vega": 0.0265, "theta": -0.0089, "rho": 0.0, "theo": 137.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.725002288818}, {"option": "NVDA270319C00360000", "bid": 1.66, "bid_size": 295.0, "ask": 2.07, "ask_size": 210.0, "iv": 0.4012, "open_interest": 2052.0, "volume": 182.0, "delta": 0.074, "gamma": 0.0022, "vega": 0.2301, "theta": -0.0218, "rho": 0.0773, "theo": 1.8565, "change": -0.74, "open": 2.32, "high": 2.4, "low": 1.89, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-28T14:22:35", "percent_change": -27.8196, "prev_day_close": 2.66000008583069}, {"option": "NVDA270319P00360000", "bid": 137.65, "bid_size": 1.0, "ask": 147.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0008, "vega": 0.0032, "theta": -0.0089, "rho": 0.0, "theo": 142.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.93, "last_trade_time": "2026-03-27T13:35:53", "percent_change": 0.0, "prev_day_close": 131.574996948242}, {"option": "NVDA270319C00365000", "bid": 1.6, "bid_size": 71.0, "ask": 1.92, "ask_size": 152.0, "iv": 0.4049, "open_interest": 288.0, "volume": 6.0, "delta": 0.0686, "gamma": 0.002, "vega": 0.2172, "theta": -0.0207, "rho": 0.0717, "theo": 1.7045, "change": -0.67, "open": 2.02, "high": 2.02, "low": 1.7, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-08-28T15:29:00", "percent_change": -27.9167, "prev_day_close": 2.39999997615814}, {"option": "NVDA270319P00365000", "bid": 142.55, "bid_size": 1.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0005, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 147.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.525001525879}, {"option": "NVDA270319C00370000", "bid": 1.55, "bid_size": 69.0, "ask": 1.68, "ask_size": 160.0, "iv": 0.4062, "open_interest": 4423.0, "volume": 111.0, "delta": 0.0637, "gamma": 0.0019, "vega": 0.205, "theta": -0.0196, "rho": 0.0665, "theo": 1.5669, "change": -0.585, "open": 2.0, "high": 2.02, "low": 1.56, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -26.7735, "prev_day_close": 2.18499994277954}, {"option": "NVDA270319P00370000", "bid": 147.7, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 152.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 137.85, "last_trade_time": "2026-05-14T10:39:03", "percent_change": 0.0, "prev_day_close": 141.525001525879}, {"option": "NVDA270319C00375000", "bid": 1.26, "bid_size": 46.0, "ask": 1.65, "ask_size": 88.0, "iv": 0.406, "open_interest": 103.0, "volume": 70.0, "delta": 0.0592, "gamma": 0.0018, "vega": 0.1937, "theta": -0.0185, "rho": 0.0619, "theo": 1.442, "change": -0.295, "open": 1.79, "high": 1.84, "low": 1.74, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-08-28T11:06:41", "percent_change": -14.3552, "prev_day_close": 2.05499994754791}, {"option": "NVDA270319P00375000", "bid": 152.7, "bid_size": 1.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 157.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.775001525879}, {"option": "NVDA270319C00380000", "bid": 1.27, "bid_size": 16.0, "ask": 1.53, "ask_size": 218.0, "iv": 0.4109, "open_interest": 769.0, "volume": 2.0, "delta": 0.055, "gamma": 0.0017, "vega": 0.1831, "theta": -0.0175, "rho": 0.0576, "theo": 1.3286, "change": -0.57, "open": 1.44, "high": 1.44, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T13:10:07", "percent_change": -30.4813, "prev_day_close": 1.87000000476837}, {"option": "NVDA270319P00380000", "bid": 157.55, "bid_size": 1.0, "ask": 167.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.550003051758}, {"option": "NVDA270319C00385000", "bid": 1.04, "bid_size": 39.0, "ask": 1.39, "ask_size": 142.0, "iv": 0.4078, "open_interest": 432.0, "volume": 66.0, "delta": 0.0512, "gamma": 0.0016, "vega": 0.173, "theta": -0.0166, "rho": 0.0535, "theo": 1.2255, "change": -0.55, "open": 1.43, "high": 1.5, "low": 1.23, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-08-28T13:33:38", "percent_change": -30.8989, "prev_day_close": 1.77999997138977}, {"option": "NVDA270319P00385000", "bid": 162.55, "bid_size": 1.0, "ask": 172.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 167.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.775001525879}, {"option": "NVDA270319C00390000", "bid": 0.95, "bid_size": 135.0, "ask": 1.33, "ask_size": 214.0, "iv": 0.4103, "open_interest": 657.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0015, "vega": 0.1638, "theta": -0.0158, "rho": 0.05, "theo": 1.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-08-27T14:52:11", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "NVDA270319P00390000", "bid": 167.55, "bid_size": 1.0, "ask": 177.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.925003051758}, {"option": "NVDA270319C00395000", "bid": 0.84, "bid_size": 64.0, "ask": 1.24, "ask_size": 51.0, "iv": 0.411, "open_interest": 243.0, "volume": 10.0, "delta": 0.0445, "gamma": 0.0014, "vega": 0.1547, "theta": -0.0149, "rho": 0.0465, "theo": 1.0499, "change": -0.2, "open": 1.06, "high": 1.3, "low": 1.05, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-28T14:52:03", "percent_change": -13.3333, "prev_day_close": 1.5}, {"option": "NVDA270319P00395000", "bid": 172.55, "bid_size": 1.0, "ask": 182.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 177.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.224998474121}, {"option": "NVDA270319C00400000", "bid": 0.79, "bid_size": 135.0, "ask": 1.16, "ask_size": 179.0, "iv": 0.4138, "open_interest": 2570.0, "volume": 108.0, "delta": 0.0414, "gamma": 0.0013, "vega": 0.146, "theta": -0.0141, "rho": 0.0433, "theo": 0.9694, "change": -0.405, "open": 1.32, "high": 1.37, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T15:23:02", "percent_change": -29.2419, "prev_day_close": 1.38499999046326}, {"option": "NVDA270319P00400000", "bid": 177.65, "bid_size": 1.0, "ask": 187.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.0, "last_trade_time": "2026-05-27T11:43:23", "percent_change": 0.0, "prev_day_close": 172.199996948242}, {"option": "NVDA270319C00405000", "bid": 0.72, "bid_size": 165.0, "ask": 1.08, "ask_size": 72.0, "iv": 0.4151, "open_interest": 307.0, "volume": 11.0, "delta": 0.0386, "gamma": 0.0012, "vega": 0.1383, "theta": -0.0134, "rho": 0.0405, "theo": 0.8987, "change": -0.295, "open": 0.9, "high": 0.95, "low": 0.88, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-28T15:43:30", "percent_change": -23.6948, "prev_day_close": 1.24500000476837}, {"option": "NVDA270319P00405000", "bid": 182.55, "bid_size": 1.0, "ask": 192.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 187.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.199996948242}, {"option": "NVDA270319C00410000", "bid": 0.66, "bid_size": 229.0, "ask": 1.02, "ask_size": 251.0, "iv": 0.4172, "open_interest": 617.0, "volume": 602.0, "delta": 0.0361, "gamma": 0.0012, "vega": 0.1309, "theta": -0.0127, "rho": 0.0378, "theo": 0.8342, "change": -0.335, "open": 1.1, "high": 1.1, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-28T13:00:19", "percent_change": -28.27, "prev_day_close": 1.18500000238419}, {"option": "NVDA270319P00410000", "bid": 187.55, "bid_size": 1.0, "ask": 197.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.224998474121}, {"option": "NVDA270319C00415000", "bid": 0.6, "bid_size": 83.0, "ask": 0.95, "ask_size": 132.0, "iv": 0.4184, "open_interest": 211.0, "volume": 2.0, "delta": 0.0338, "gamma": 0.0011, "vega": 0.1239, "theta": -0.012, "rho": 0.0353, "theo": 0.7753, "change": -0.3, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T15:40:17", "percent_change": -28.5714, "prev_day_close": 1.04999998211861}, {"option": "NVDA270319P00415000", "bid": 192.55, "bid_size": 1.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 197.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.199996948242}, {"option": "NVDA270319C00420000", "bid": 0.55, "bid_size": 122.0, "ask": 0.9, "ask_size": 162.0, "iv": 0.4199, "open_interest": 1178.0, "volume": 6.0, "delta": 0.0318, "gamma": 0.001, "vega": 0.1178, "theta": -0.0115, "rho": 0.0332, "theo": 0.7254, "change": -0.13, "open": 0.95, "high": 0.95, "low": 0.89, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-28T10:55:23", "percent_change": -12.7451, "prev_day_close": 1.02000001072884}, {"option": "NVDA270319P00420000", "bid": 197.55, "bid_size": 1.0, "ask": 207.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "NVDA270319C00430000", "bid": 0.46, "bid_size": 81.0, "ask": 0.8, "ask_size": 73.0, "iv": 0.4233, "open_interest": 361.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0009, "vega": 0.106, "theta": -0.0104, "rho": 0.0292, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-08-27T15:07:24", "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "NVDA270319P00430000", "bid": 207.7, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.199996948242}, {"option": "NVDA270319C00440000", "bid": 0.48, "bid_size": 40.0, "ask": 0.71, "ask_size": 145.0, "iv": 0.4321, "open_interest": 986.0, "volume": 226.0, "delta": 0.0245, "gamma": 0.0008, "vega": 0.0952, "theta": -0.0094, "rho": 0.0256, "theo": 0.5479, "change": -0.28, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-08-28T13:55:15", "percent_change": -32.9412, "prev_day_close": 0.850000023841858}, {"option": "NVDA270319P00440000", "bid": 217.7, "bid_size": 1.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.224998474121}, {"option": "NVDA270319C00450000", "bid": 0.37, "bid_size": 87.0, "ask": 0.64, "ask_size": 145.0, "iv": 0.433, "open_interest": 488.0, "volume": 6.0, "delta": 0.0218, "gamma": 0.0007, "vega": 0.0863, "theta": -0.0086, "rho": 0.0228, "theo": 0.4836, "change": -0.16, "open": 0.59, "high": 0.59, "low": 0.49, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-28T15:58:06", "percent_change": -23.8806, "prev_day_close": 0.6700000166893}, {"option": "NVDA270319P00450000", "bid": 227.55, "bid_size": 1.0, "ask": 237.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.199996948242}, {"option": "NVDA270319C00455000", "bid": 0.29, "bid_size": 125.0, "ask": 0.61, "ask_size": 73.0, "iv": 0.4319, "open_interest": 318.0, "volume": 10.0, "delta": 0.0205, "gamma": 0.0007, "vega": 0.0819, "theta": -0.0081, "rho": 0.0214, "theo": 0.4528, "change": -0.17, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-08-28T13:42:15", "percent_change": -26.9841, "prev_day_close": 0.629999995231628}, {"option": "NVDA270319P00455000", "bid": 232.55, "bid_size": 1.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.224998474121}, {"option": "NVDA270319C00460000", "bid": 0.41, "bid_size": 1.0, "ask": 0.44, "ask_size": 29.0, "iv": 0.4337, "open_interest": 4427.0, "volume": 461.0, "delta": 0.0194, "gamma": 0.0007, "vega": 0.0781, "theta": -0.0078, "rho": 0.0202, "theo": 0.4266, "change": -0.16, "open": 0.74, "high": 0.74, "low": 0.42, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-08-28T15:59:07", "percent_change": -26.6667, "prev_day_close": 0.599999994039536}, {"option": "NVDA270319P00460000", "bid": 237.55, "bid_size": 1.0, "ask": 247.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.53, "last_trade_time": "2026-08-06T15:57:41", "percent_change": 0.0, "prev_day_close": 232.224998474121}, {"option": "NVDA270617C00005000", "bid": 207.95, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2291.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0219, "theo": 212.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.1, "last_trade_time": "2026-08-27T12:35:43", "percent_change": 0.0, "prev_day_close": 222.650001525879}, {"option": "NVDA270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 996.0, "iv": 1.3919, "open_interest": 4992.0, "volume": 12.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0014, "theta": -0.0004, "rho": -0.0005, "theo": 0.0194, "change": 0.01, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:24:42", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NVDA270617C00010000", "bid": 203.1, "bid_size": 1.0, "ask": 212.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 246.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.0574, "theo": 207.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.05, "last_trade_time": "2026-08-24T15:52:22", "percent_change": 0.0, "prev_day_close": 217.899993896484}, {"option": "NVDA270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 20.0, "iv": 1.4244, "open_interest": 253.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0028, "theta": -0.0006, "rho": -0.0009, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-13T12:06:03", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "NVDA270617C00015000", "bid": 198.3, "bid_size": 1.0, "ask": 207.8, "ask_size": 1.0, "iv": 1.13, "open_interest": 358.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.0928, "theo": 203.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.43, "last_trade_time": "2026-08-26T10:22:43", "percent_change": 0.0, "prev_day_close": 213.075004577637}, {"option": "NVDA270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 5.0, "iv": 1.2414, "open_interest": 420.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0044, "theta": -0.0008, "rho": -0.0015, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-12T10:46:47", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVDA270617C00020000", "bid": 193.45, "bid_size": 1.0, "ask": 202.95, "ask_size": 1.0, "iv": 0.9887, "open_interest": 1132.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0054, "theta": 0.0, "rho": 0.1458, "theo": 198.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 209.86, "last_trade_time": "2026-08-27T12:41:07", "percent_change": 0.0, "prev_day_close": 208.199996948242}, {"option": "NVDA270617P00020000", "bid": 0.01, "bid_size": 9.0, "ask": 0.25, "ask_size": 107.0, "iv": 1.1023, "open_interest": 534.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0062, "theta": -0.001, "rho": -0.0021, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-27T09:35:20", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "NVDA270617C00025000", "bid": 188.65, "bid_size": 1.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 403.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0078, "theta": 0.0, "rho": 0.1815, "theo": 193.4009, "change": -12.41, "open": 190.99, "high": 190.99, "low": 190.99, "tick": "down", "last_trade_price": 190.99, "last_trade_time": "2026-08-28T15:50:46", "percent_change": -6.10128, "prev_day_close": 203.400001525879}, {"option": "NVDA270617P00025000", "bid": 0.01, "bid_size": 10.0, "ask": 0.26, "ask_size": 25.0, "iv": 1.0013, "open_interest": 855.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0, "vega": 0.0082, "theta": -0.0013, "rho": -0.0028, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-27T13:35:05", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "NVDA270617C00030000", "bid": 183.85, "bid_size": 1.0, "ask": 193.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 293.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0098, "theta": 0.0, "rho": 0.2172, "theo": 188.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.25, "last_trade_time": "2026-08-20T10:40:15", "percent_change": 0.0, "prev_day_close": 198.674995422363}, {"option": "NVDA270617P00030000", "bid": 0.02, "bid_size": 5.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.8805, "open_interest": 11278.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0106, "theta": -0.0015, "rho": -0.0036, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-27T10:28:07", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "NVDA270617C00035000", "bid": 179.0, "bid_size": 1.0, "ask": 188.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 835.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0128, "theta": 0.0, "rho": 0.2528, "theo": 183.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.8, "last_trade_time": "2026-08-26T15:30:19", "percent_change": 0.0, "prev_day_close": 193.850006103516}, {"option": "NVDA270617P00035000", "bid": 0.05, "bid_size": 2.0, "ask": 0.37, "ask_size": 100.0, "iv": 0.8921, "open_interest": 532.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0, "vega": 0.0133, "theta": -0.0018, "rho": -0.0046, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-26T11:17:51", "percent_change": 0.0, "prev_day_close": 0.165000000968575}, {"option": "NVDA270617C00040000", "bid": 174.25, "bid_size": 1.0, "ask": 183.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 305.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0156, "theta": 0.0, "rho": 0.2881, "theo": 178.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.09, "last_trade_time": "2026-08-27T15:40:27", "percent_change": 0.0, "prev_day_close": 188.974998474121}, {"option": "NVDA270617P00040000", "bid": 0.05, "bid_size": 10.0, "ask": 0.34, "ask_size": 15.0, "iv": 0.8206, "open_interest": 1214.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0163, "theta": -0.0021, "rho": -0.0056, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-27T11:11:57", "percent_change": 0.0, "prev_day_close": 0.215000007301569}, {"option": "NVDA270617C00045000", "bid": 169.6, "bid_size": 1.0, "ask": 179.0, "ask_size": 2.0, "iv": 0.8125, "open_interest": 220.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0186, "theta": 0.0, "rho": 0.3234, "theo": 174.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 184.65, "last_trade_time": "2026-08-27T15:45:08", "percent_change": 0.0, "prev_day_close": 184.199996948242}, {"option": "NVDA270617P00045000", "bid": 0.1, "bid_size": 10.0, "ask": 0.37, "ask_size": 12.0, "iv": 0.7834, "open_interest": 1361.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0198, "theta": -0.0024, "rho": -0.007, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-26T11:16:46", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NVDA270617C00050000", "bid": 164.8, "bid_size": 1.0, "ask": 174.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 487.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0233, "theta": 0.0, "rho": 0.3584, "theo": 169.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.5, "last_trade_time": "2026-08-27T11:08:20", "percent_change": 0.0, "prev_day_close": 179.525001525879}, {"option": "NVDA270617P00050000", "bid": 0.15, "bid_size": 220.0, "ask": 0.35, "ask_size": 321.0, "iv": 0.7389, "open_interest": 4918.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0239, "theta": -0.0028, "rho": -0.0085, "theo": 0.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T14:08:22", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "NVDA270617C00055000", "bid": 159.9, "bid_size": 1.0, "ask": 169.0, "ask_size": 6.0, "iv": 0.6283, "open_interest": 736.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0275, "theta": 0.0, "rho": 0.3932, "theo": 164.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.68, "last_trade_time": "2026-08-06T13:23:44", "percent_change": 0.0, "prev_day_close": 174.650001525879}, {"option": "NVDA270617P00055000", "bid": 0.03, "bid_size": 160.0, "ask": 0.46, "ask_size": 185.0, "iv": 0.6914, "open_interest": 2631.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0283, "theta": -0.0032, "rho": -0.0102, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-27T13:24:34", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "NVDA270617C00060000", "bid": 155.1, "bid_size": 1.0, "ask": 164.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 314.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0001, "vega": 0.0319, "theta": 0.0, "rho": 0.4278, "theo": 159.7938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.1, "last_trade_time": "2026-08-27T13:30:27", "percent_change": 0.0, "prev_day_close": 169.824996948242}, {"option": "NVDA270617P00060000", "bid": 0.08, "bid_size": 51.0, "ask": 0.5, "ask_size": 348.0, "iv": 0.6649, "open_interest": 1613.0, "volume": 1.0, "delta": -0.006, "gamma": 0.0001, "vega": 0.0335, "theta": -0.0036, "rho": -0.0122, "theo": 0.2916, "change": 0.025, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-08-28T14:16:16", "percent_change": 7.24638, "prev_day_close": 0.345000006258488}, {"option": "NVDA270617C00065000", "bid": 150.45, "bid_size": 1.0, "ask": 159.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 844.0, "volume": 1.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0387, "theta": 0.0, "rho": 0.4622, "theo": 155.0121, "change": -10.3, "open": 154.8, "high": 154.8, "low": 154.8, "tick": "up", "last_trade_price": 154.8, "last_trade_time": "2026-08-28T15:31:58", "percent_change": -6.23865, "prev_day_close": 165.100006103516}, {"option": "NVDA270617P00065000", "bid": 0.12, "bid_size": 278.0, "ask": 0.55, "ask_size": 284.0, "iv": 0.6388, "open_interest": 1186.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0395, "theta": -0.0041, "rho": -0.0146, "theo": 0.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T12:30:03", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "NVDA270617C00070000", "bid": 146.05, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 0.5544, "open_interest": 401.0, "volume": 21.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.0449, "theta": 0.0, "rho": 0.496, "theo": 150.2389, "change": -10.525, "open": 151.5, "high": 151.5, "low": 149.8, "tick": "down", "last_trade_price": 149.8, "last_trade_time": "2026-08-28T15:35:46", "percent_change": -6.56479, "prev_day_close": 160.325004577637}, {"option": "NVDA270617P00070000", "bid": 0.25, "bid_size": 217.0, "ask": 0.61, "ask_size": 394.0, "iv": 0.6244, "open_interest": 3429.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.046, "theta": -0.0046, "rho": -0.0173, "theo": 0.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-08-27T11:50:00", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "NVDA270617C00075000", "bid": 141.35, "bid_size": 5.0, "ask": 149.25, "ask_size": 5.0, "iv": 0.5418, "open_interest": 480.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0002, "vega": 0.0519, "theta": 0.0, "rho": 0.5295, "theo": 145.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.93, "last_trade_time": "2026-08-04T12:23:49", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "NVDA270617P00075000", "bid": 0.35, "bid_size": 265.0, "ask": 0.56, "ask_size": 466.0, "iv": 0.5945, "open_interest": 8682.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0002, "vega": 0.0534, "theta": -0.0052, "rho": -0.0204, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-27T13:17:51", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NVDA270617C00080000", "bid": 136.5, "bid_size": 13.0, "ask": 144.5, "ask_size": 1.0, "iv": 0.5329, "open_interest": 856.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0003, "vega": 0.0612, "theta": 0.0, "rho": 0.5628, "theo": 140.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-08-27T09:39:21", "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "NVDA270617P00080000", "bid": 0.4, "bid_size": 188.0, "ask": 0.63, "ask_size": 277.0, "iv": 0.5723, "open_interest": 8144.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0003, "vega": 0.0622, "theta": -0.0058, "rho": -0.0241, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-27T13:25:44", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "NVDA270617C00085000", "bid": 131.85, "bid_size": 11.0, "ask": 139.75, "ask_size": 14.0, "iv": 0.53, "open_interest": 623.0, "volume": 7.0, "delta": 0.989, "gamma": 0.0003, "vega": 0.0703, "theta": 0.0, "rho": 0.5951, "theo": 135.978, "change": -2.2, "open": 144.0, "high": 144.0, "low": 144.0, "tick": "down", "last_trade_price": 144.0, "last_trade_time": "2026-08-28T10:44:19", "percent_change": -1.50479, "prev_day_close": 146.200004577637}, {"option": "NVDA270617P00085000", "bid": 0.55, "bid_size": 219.0, "ask": 0.72, "ask_size": 451.0, "iv": 0.5593, "open_interest": 9028.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.0717, "theta": -0.0065, "rho": -0.0283, "theo": 0.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-27T12:29:18", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "NVDA270617C00090000", "bid": 126.55, "bid_size": 1.0, "ask": 136.0, "ask_size": 24.0, "iv": 0.5101, "open_interest": 728.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0004, "vega": 0.0817, "theta": 0.0, "rho": 0.6272, "theo": 131.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-26T11:34:39", "percent_change": 0.0, "prev_day_close": 141.325004577637}, {"option": "NVDA270617P00090000", "bid": 0.51, "bid_size": 168.0, "ask": 0.95, "ask_size": 520.0, "iv": 0.5415, "open_interest": 3553.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0004, "vega": 0.0825, "theta": -0.0073, "rho": -0.0332, "theo": 0.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-08-27T14:23:06", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "NVDA270617C00095000", "bid": 122.4, "bid_size": 30.0, "ask": 130.3, "ask_size": 43.0, "iv": 0.504, "open_interest": 524.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0005, "vega": 0.0936, "theta": 0.0, "rho": 0.6584, "theo": 126.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.96, "last_trade_time": "2026-08-20T11:41:50", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "NVDA270617P00095000", "bid": 0.63, "bid_size": 201.0, "ask": 1.07, "ask_size": 465.0, "iv": 0.5258, "open_interest": 4176.0, "volume": 32.0, "delta": -0.0199, "gamma": 0.0005, "vega": 0.0952, "theta": -0.0082, "rho": -0.0391, "theo": 0.8576, "change": 0.025, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-28T13:39:13", "percent_change": 3.14466, "prev_day_close": 0.794999986886978}, {"option": "NVDA270617C00100000", "bid": 121.0, "bid_size": 78.0, "ask": 125.1, "ask_size": 239.0, "iv": 0.6028, "open_interest": 5523.0, "volume": 11.0, "delta": 0.9801, "gamma": 0.0006, "vega": 0.1069, "theta": 0.0, "rho": 0.6883, "theo": 121.8527, "change": -9.625, "open": 123.9, "high": 123.9, "low": 122.65, "tick": "down", "last_trade_price": 122.65, "last_trade_time": "2026-08-28T13:47:03", "percent_change": -7.27651, "prev_day_close": 132.275001525879}, {"option": "NVDA270617P00100000", "bid": 0.95, "bid_size": 20.0, "ask": 1.08, "ask_size": 277.0, "iv": 0.5139, "open_interest": 19558.0, "volume": 148.0, "delta": -0.0233, "gamma": 0.0006, "vega": 0.1087, "theta": -0.0091, "rho": -0.0456, "theo": 1.0001, "change": 0.005, "open": 0.94, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-08-28T15:52:02", "percent_change": 0.540539, "prev_day_close": 0.925000011920929}, {"option": "NVDA270617C00105000", "bid": 113.3, "bid_size": 212.0, "ask": 120.0, "ask_size": 254.0, "iv": 0.4458, "open_interest": 20185.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0006, "vega": 0.123, "theta": -0.0012, "rho": 0.7188, "theo": 117.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.21, "last_trade_time": "2026-08-27T14:03:47", "percent_change": 0.0, "prev_day_close": 126.324996948242}, {"option": "NVDA270617P00105000", "bid": 1.0, "bid_size": 192.0, "ask": 1.25, "ask_size": 258.0, "iv": 0.4958, "open_interest": 6213.0, "volume": 1.0, "delta": -0.0274, "gamma": 0.0006, "vega": 0.1242, "theta": -0.0102, "rho": -0.0533, "theo": 1.1677, "change": 0.035, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-08-28T10:45:50", "percent_change": 3.31753, "prev_day_close": 1.05500000715256}, {"option": "NVDA270617C00110000", "bid": 108.8, "bid_size": 175.0, "ask": 114.85, "ask_size": 198.0, "iv": 0.4217, "open_interest": 7597.0, "volume": 10.0, "delta": 0.9714, "gamma": 0.0008, "vega": 0.1399, "theta": -0.0027, "rho": 0.7471, "theo": 112.5558, "change": -10.025, "open": 120.75, "high": 120.75, "low": 111.85, "tick": "down", "last_trade_price": 111.85, "last_trade_time": "2026-08-28T15:47:20", "percent_change": -8.22564, "prev_day_close": 121.875}, {"option": "NVDA270617P00110000", "bid": 1.23, "bid_size": 124.0, "ask": 1.48, "ask_size": 439.0, "iv": 0.4865, "open_interest": 11625.0, "volume": 8.0, "delta": -0.0321, "gamma": 0.0008, "vega": 0.1422, "theta": -0.0114, "rho": -0.0624, "theo": 1.3652, "change": 0.045, "open": 1.25, "high": 1.33, "low": 1.25, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-08-28T11:32:30", "percent_change": 3.70371, "prev_day_close": 1.21499997377396}, {"option": "NVDA270617C00115000", "bid": 104.25, "bid_size": 194.0, "ask": 111.75, "ask_size": 213.0, "iv": 0.4787, "open_interest": 1075.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0009, "vega": 0.16, "theta": -0.0044, "rho": 0.7789, "theo": 107.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-27T10:59:55", "percent_change": 0.0, "prev_day_close": 117.224998474121}, {"option": "NVDA270617P00115000", "bid": 1.49, "bid_size": 204.0, "ask": 1.7, "ask_size": 259.0, "iv": 0.4759, "open_interest": 9797.0, "volume": 233.0, "delta": -0.0376, "gamma": 0.0009, "vega": 0.1611, "theta": -0.0127, "rho": -0.0727, "theo": 1.5993, "change": 0.165, "open": 1.47, "high": 1.6, "low": 1.41, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T14:26:24", "percent_change": 11.4983, "prev_day_close": 1.43500000238419}, {"option": "NVDA270617C00120000", "bid": 99.7, "bid_size": 151.0, "ask": 107.2, "ask_size": 148.0, "iv": 0.4686, "open_interest": 3308.0, "volume": 1.0, "delta": 0.9597, "gamma": 0.001, "vega": 0.181, "theta": -0.0062, "rho": 0.8163, "theo": 103.4045, "change": -2.025, "open": 110.6, "high": 110.6, "low": 110.6, "tick": "down", "last_trade_price": 110.6, "last_trade_time": "2026-08-28T11:03:34", "percent_change": -1.798, "prev_day_close": 112.625}, {"option": "NVDA270617P00120000", "bid": 1.76, "bid_size": 349.0, "ask": 1.93, "ask_size": 343.0, "iv": 0.4644, "open_interest": 21517.0, "volume": 64.0, "delta": -0.0439, "gamma": 0.001, "vega": 0.1827, "theta": -0.0141, "rho": -0.0848, "theo": 1.8751, "change": 0.19, "open": 1.68, "high": 1.91, "low": 1.67, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-08-28T15:57:11", "percent_change": 11.3772, "prev_day_close": 1.6700000166893}, {"option": "NVDA270617C00125000", "bid": 96.65, "bid_size": 30.0, "ask": 102.7, "ask_size": 133.0, "iv": 0.4926, "open_interest": 1547.0, "volume": 22.0, "delta": 0.9524, "gamma": 0.0012, "vega": 0.2052, "theta": -0.0081, "rho": 0.8683, "theo": 98.9043, "change": -9.42, "open": 108.05, "high": 108.05, "low": 99.88, "tick": "no_change", "last_trade_price": 99.88, "last_trade_time": "2026-08-28T14:25:52", "percent_change": -8.61848, "prev_day_close": 109.300003051758}, {"option": "NVDA270617P00125000", "bid": 2.1, "bid_size": 232.0, "ask": 2.27, "ask_size": 381.0, "iv": 0.4562, "open_interest": 19487.0, "volume": 233.0, "delta": -0.0513, "gamma": 0.0012, "vega": 0.2071, "theta": -0.0157, "rho": -0.0986, "theo": 2.2023, "change": 0.255, "open": 1.99, "high": 2.23, "low": 1.96, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T15:54:19", "percent_change": 13.1105, "prev_day_close": 1.94499999284744}, {"option": "NVDA270617C00130000", "bid": 93.05, "bid_size": 119.0, "ask": 96.0, "ask_size": 169.0, "iv": 0.4514, "open_interest": 2139.0, "volume": 13.0, "delta": 0.9441, "gamma": 0.0014, "vega": 0.2312, "theta": -0.0101, "rho": 0.8898, "theo": 94.467, "change": -9.405, "open": 103.69, "high": 103.69, "low": 94.97, "tick": "down", "last_trade_price": 94.97, "last_trade_time": "2026-08-28T14:26:23", "percent_change": -9.01078, "prev_day_close": 104.375}, {"option": "NVDA270617P00130000", "bid": 2.55, "bid_size": 2.0, "ask": 2.63, "ask_size": 1.0, "iv": 0.4488, "open_interest": 15888.0, "volume": 28.0, "delta": -0.0598, "gamma": 0.0014, "vega": 0.2332, "theta": -0.0174, "rho": -0.1146, "theo": 2.5916, "change": 0.315, "open": 2.3, "high": 2.57, "low": 2.26, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-08-28T13:16:07", "percent_change": 13.969, "prev_day_close": 2.25499999523163}, {"option": "NVDA270617C00135000", "bid": 88.7, "bid_size": 16.0, "ask": 91.6, "ask_size": 28.0, "iv": 0.4437, "open_interest": 8695.0, "volume": 9.0, "delta": 0.9346, "gamma": 0.0015, "vega": 0.2594, "theta": -0.0123, "rho": 0.9085, "theo": 90.0968, "change": -9.595, "open": 95.95, "high": 95.95, "low": 90.33, "tick": "down", "last_trade_price": 90.33, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -9.6022, "prev_day_close": 99.9249992370606}, {"option": "NVDA270617P00135000", "bid": 2.96, "bid_size": 111.0, "ask": 3.2, "ask_size": 415.0, "iv": 0.4432, "open_interest": 6234.0, "volume": 134.0, "delta": -0.0694, "gamma": 0.0016, "vega": 0.2625, "theta": -0.0193, "rho": -0.1327, "theo": 3.0428, "change": 0.45, "open": 2.7, "high": 3.1, "low": 2.69, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T15:35:13", "percent_change": 16.9811, "prev_day_close": 2.64999997615814}, {"option": "NVDA270617C00140000", "bid": 84.7, "bid_size": 32.0, "ask": 87.3, "ask_size": 84.0, "iv": 0.4421, "open_interest": 3927.0, "volume": 25.0, "delta": 0.9238, "gamma": 0.0017, "vega": 0.2899, "theta": -0.0146, "rho": 0.9241, "theo": 85.8038, "change": -9.825, "open": 92.04, "high": 93.5, "low": 85.7, "tick": "down", "last_trade_price": 85.7, "last_trade_time": "2026-08-28T15:36:44", "percent_change": -10.2853, "prev_day_close": 95.5250015258789}, {"option": "NVDA270617P00140000", "bid": 3.5, "bid_size": 208.0, "ask": 3.75, "ask_size": 402.0, "iv": 0.437, "open_interest": 144573.0, "volume": 104.0, "delta": -0.0804, "gamma": 0.0018, "vega": 0.2924, "theta": -0.0213, "rho": -0.1527, "theo": 3.5772, "change": 0.55, "open": 3.2, "high": 3.66, "low": 3.1, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-08-28T15:22:06", "percent_change": 17.7419, "prev_day_close": 3.10000002384186}, {"option": "NVDA270617C00145000", "bid": 80.7, "bid_size": 79.0, "ask": 82.95, "ask_size": 141.0, "iv": 0.4365, "open_interest": 977.0, "volume": 11.0, "delta": 0.9118, "gamma": 0.002, "vega": 0.3218, "theta": -0.017, "rho": 0.9371, "theo": 81.6102, "change": -9.685, "open": 87.03, "high": 87.03, "low": 81.54, "tick": "no_change", "last_trade_price": 81.54, "last_trade_time": "2026-08-28T15:40:53", "percent_change": -10.6166, "prev_day_close": 91.2250022888184}, {"option": "NVDA270617P00145000", "bid": 4.1, "bid_size": 143.0, "ask": 4.4, "ask_size": 452.0, "iv": 0.4314, "open_interest": 8509.0, "volume": 18.0, "delta": -0.0928, "gamma": 0.002, "vega": 0.325, "theta": -0.0234, "rho": -0.176, "theo": 4.1989, "change": 0.69, "open": 3.66, "high": 4.3, "low": 3.66, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-08-28T15:37:01", "percent_change": 19.1667, "prev_day_close": 3.60000002384186}, {"option": "NVDA270617C00150000", "bid": 76.8, "bid_size": 53.0, "ask": 78.85, "ask_size": 185.0, "iv": 0.4341, "open_interest": 9879.0, "volume": 44.0, "delta": 0.8983, "gamma": 0.0022, "vega": 0.3559, "theta": -0.0196, "rho": 0.9465, "theo": 77.497, "change": -9.975, "open": 86.5, "high": 88.0, "low": 77.23, "tick": "up", "last_trade_price": 77.25, "last_trade_time": "2026-08-28T15:25:30", "percent_change": -11.4359, "prev_day_close": 87.2249984741211}, {"option": "NVDA270617P00150000", "bid": 4.75, "bid_size": 124.0, "ask": 5.1, "ask_size": 248.0, "iv": 0.4252, "open_interest": 48716.0, "volume": 768.0, "delta": -0.1066, "gamma": 0.0022, "vega": 0.3596, "theta": -0.0257, "rho": -0.2014, "theo": 4.9178, "change": 0.8, "open": 4.2, "high": 5.05, "low": 4.2, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-28T15:31:09", "percent_change": 19.0476, "prev_day_close": 4.20000004768372}, {"option": "NVDA270617C00155000", "bid": 72.6, "bid_size": 9.0, "ask": 74.85, "ask_size": 64.0, "iv": 0.4271, "open_interest": 3518.0, "volume": 7.0, "delta": 0.8834, "gamma": 0.0024, "vega": 0.3907, "theta": -0.0221, "rho": 0.9529, "theo": 73.4726, "change": -8.0, "open": 80.43, "high": 80.43, "low": 75.0, "tick": "no_change", "last_trade_price": 75.0, "last_trade_time": "2026-08-28T13:33:42", "percent_change": -9.63855, "prev_day_close": 83.0}, {"option": "NVDA270617P00155000", "bid": 5.65, "bid_size": 111.0, "ask": 5.95, "ask_size": 226.0, "iv": 0.4222, "open_interest": 9072.0, "volume": 13.0, "delta": -0.1218, "gamma": 0.0025, "vega": 0.3949, "theta": -0.028, "rho": -0.2289, "theo": 5.7392, "change": 0.865, "open": 5.11, "high": 5.79, "low": 5.05, "tick": "no_change", "last_trade_price": 5.79, "last_trade_time": "2026-08-28T14:25:07", "percent_change": 17.5634, "prev_day_close": 4.92500019073486}, {"option": "NVDA270617C00160000", "bid": 68.6, "bid_size": 85.0, "ask": 70.35, "ask_size": 101.0, "iv": 0.4146, "open_interest": 7236.0, "volume": 64.0, "delta": 0.8673, "gamma": 0.0027, "vega": 0.4264, "theta": -0.0248, "rho": 0.9561, "theo": 69.5688, "change": -9.64, "open": 76.7, "high": 76.71, "low": 69.31, "tick": "down", "last_trade_price": 69.31, "last_trade_time": "2026-08-28T15:00:43", "percent_change": -12.2103, "prev_day_close": 78.9499969482422}, {"option": "NVDA270617P00160000", "bid": 6.45, "bid_size": 124.0, "ask": 6.9, "ask_size": 425.0, "iv": 0.4169, "open_interest": 24742.0, "volume": 120.0, "delta": -0.1385, "gamma": 0.0028, "vega": 0.4317, "theta": -0.0304, "rho": -0.2599, "theo": 6.6729, "change": 1.15, "open": 5.79, "high": 6.8, "low": 5.79, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-28T15:42:54", "percent_change": 20.354, "prev_day_close": 5.65000009536743}, {"option": "NVDA270617C00165000", "bid": 64.55, "bid_size": 16.0, "ask": 67.1, "ask_size": 126.0, "iv": 0.4144, "open_interest": 2767.0, "volume": 4.0, "delta": 0.8498, "gamma": 0.0029, "vega": 0.4623, "theta": -0.0274, "rho": 0.9559, "theo": 65.779, "change": -8.925, "open": 73.0, "high": 73.0, "low": 66.2, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-08-28T14:42:10", "percent_change": -11.8802, "prev_day_close": 75.125}, {"option": "NVDA270617P00165000", "bid": 7.55, "bid_size": 89.0, "ask": 7.9, "ask_size": 212.0, "iv": 0.4132, "open_interest": 8965.0, "volume": 30.0, "delta": -0.1567, "gamma": 0.003, "vega": 0.4672, "theta": -0.0328, "rho": -0.2921, "theo": 7.7341, "change": 1.18, "open": 6.7, "high": 7.73, "low": 6.7, "tick": "no_change", "last_trade_price": 7.73, "last_trade_time": "2026-08-28T15:52:02", "percent_change": 18.0153, "prev_day_close": 6.54999995231628}, {"option": "NVDA270617C00170000", "bid": 61.0, "bid_size": 7.0, "ask": 62.85, "ask_size": 20.0, "iv": 0.4067, "open_interest": 6657.0, "volume": 739.0, "delta": 0.8312, "gamma": 0.0032, "vega": 0.4975, "theta": -0.0299, "rho": 0.9531, "theo": 62.1065, "change": -9.425, "open": 67.71, "high": 70.04, "low": 61.7, "tick": "no_change", "last_trade_price": 61.9, "last_trade_time": "2026-08-28T15:37:12", "percent_change": -13.2142, "prev_day_close": 71.3250007629394}, {"option": "NVDA270617P00170000", "bid": 8.65, "bid_size": 132.0, "ask": 9.05, "ask_size": 276.0, "iv": 0.4093, "open_interest": 17374.0, "volume": 232.0, "delta": -0.1759, "gamma": 0.0033, "vega": 0.5039, "theta": -0.0351, "rho": -0.3269, "theo": 8.9035, "change": 1.295, "open": 7.65, "high": 9.05, "low": 7.6, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-08-28T15:55:38", "percent_change": 17.0957, "prev_day_close": 7.57499980926514}, {"option": "NVDA270617C00175000", "bid": 57.55, "bid_size": 12.0, "ask": 59.35, "ask_size": 63.0, "iv": 0.4056, "open_interest": 7100.0, "volume": 16.0, "delta": 0.8114, "gamma": 0.0034, "vega": 0.5326, "theta": -0.0324, "rho": 0.9466, "theo": 58.5557, "change": -9.35, "open": 63.4, "high": 63.4, "low": 58.45, "tick": "down", "last_trade_price": 58.45, "last_trade_time": "2026-08-28T15:03:36", "percent_change": -13.7906, "prev_day_close": 67.7999992370606}, {"option": "NVDA270617P00175000", "bid": 9.95, "bid_size": 117.0, "ask": 10.35, "ask_size": 230.0, "iv": 0.4068, "open_interest": 12980.0, "volume": 226.0, "delta": -0.1963, "gamma": 0.0036, "vega": 0.5382, "theta": -0.0374, "rho": -0.3617, "theo": 10.1939, "change": 1.575, "open": 8.8, "high": 10.45, "low": 8.8, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-28T15:54:30", "percent_change": 18.2609, "prev_day_close": 8.625}, {"option": "NVDA270617C00180000", "bid": 54.6, "bid_size": 85.0, "ask": 55.45, "ask_size": 205.0, "iv": 0.4029, "open_interest": 11873.0, "volume": 195.0, "delta": 0.7906, "gamma": 0.0037, "vega": 0.5659, "theta": -0.0348, "rho": 0.9379, "theo": 55.1432, "change": -8.25, "open": 62.24, "high": 63.85, "low": 54.75, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-28T15:59:36", "percent_change": -12.9209, "prev_day_close": 63.8499984741211}, {"option": "NVDA270617P00180000", "bid": 11.4, "bid_size": 138.0, "ask": 11.8, "ask_size": 310.0, "iv": 0.4047, "open_interest": 30746.0, "volume": 63.0, "delta": -0.218, "gamma": 0.0038, "vega": 0.5719, "theta": -0.0396, "rho": -0.3993, "theo": 11.621, "change": 1.775, "open": 10.05, "high": 11.8, "low": 10.05, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-28T15:59:38", "percent_change": 18.0662, "prev_day_close": 9.82499980926514}, {"option": "NVDA270617C00185000", "bid": 51.25, "bid_size": 22.0, "ask": 52.6, "ask_size": 36.0, "iv": 0.4042, "open_interest": 4999.0, "volume": 53.0, "delta": 0.7687, "gamma": 0.0039, "vega": 0.5981, "theta": -0.0371, "rho": 0.9261, "theo": 51.8338, "change": -8.8, "open": 60.45, "high": 60.5, "low": 51.1, "tick": "up", "last_trade_price": 51.7, "last_trade_time": "2026-08-28T15:37:30", "percent_change": -14.5455, "prev_day_close": 60.5}, {"option": "NVDA270617P00185000", "bid": 12.9, "bid_size": 57.0, "ask": 13.3, "ask_size": 133.0, "iv": 0.4013, "open_interest": 8255.0, "volume": 305.0, "delta": -0.2407, "gamma": 0.0041, "vega": 0.6044, "theta": -0.0417, "rho": -0.4376, "theo": 13.1852, "change": 2.03, "open": 11.4, "high": 13.35, "low": 11.15, "tick": "down", "last_trade_price": 13.18, "last_trade_time": "2026-08-28T15:57:41", "percent_change": 18.2063, "prev_day_close": 11.1500000953674}, {"option": "NVDA270617C00190000", "bid": 48.15, "bid_size": 63.0, "ask": 49.55, "ask_size": 55.0, "iv": 0.4034, "open_interest": 10838.0, "volume": 54.0, "delta": 0.746, "gamma": 0.0041, "vega": 0.6282, "theta": -0.0392, "rho": 0.9116, "theo": 48.6691, "change": -8.565, "open": 54.34, "high": 55.73, "low": 48.5, "tick": "no_change", "last_trade_price": 48.61, "last_trade_time": "2026-08-28T15:31:21", "percent_change": -14.9803, "prev_day_close": 57.1749992370606}, {"option": "NVDA270617P00190000", "bid": 14.7, "bid_size": 131.0, "ask": 15.05, "ask_size": 306.0, "iv": 0.4004, "open_interest": 22695.0, "volume": 436.0, "delta": -0.2644, "gamma": 0.0043, "vega": 0.6343, "theta": -0.0437, "rho": -0.476, "theo": 14.8845, "change": 2.225, "open": 13.01, "high": 15.2, "low": 12.85, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-08-28T15:58:01", "percent_change": 17.6238, "prev_day_close": 12.625}, {"option": "NVDA270617C00195000", "bid": 45.15, "bid_size": 64.0, "ask": 46.0, "ask_size": 89.0, "iv": 0.3974, "open_interest": 6394.0, "volume": 83.0, "delta": 0.7227, "gamma": 0.0044, "vega": 0.6558, "theta": -0.0412, "rho": 0.8955, "theo": 45.6488, "change": -8.35, "open": 53.2, "high": 53.53, "low": 45.41, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-28T15:53:03", "percent_change": -15.506, "prev_day_close": 53.8499984741211}, {"option": "NVDA270617P00195000", "bid": 16.25, "bid_size": 24.0, "ask": 17.15, "ask_size": 399.0, "iv": 0.3971, "open_interest": 9243.0, "volume": 720.0, "delta": -0.2894, "gamma": 0.0046, "vega": 0.6625, "theta": -0.0455, "rho": -0.5155, "theo": 16.7463, "change": 2.825, "open": 13.99, "high": 17.1, "low": 13.99, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-08-28T15:17:45", "percent_change": 19.8594, "prev_day_close": 14.2250003814697}, {"option": "NVDA270617C00200000", "bid": 42.3, "bid_size": 134.0, "ask": 43.25, "ask_size": 150.0, "iv": 0.3971, "open_interest": 21913.0, "volume": 960.0, "delta": 0.6987, "gamma": 0.0045, "vega": 0.6813, "theta": -0.043, "rho": 0.8762, "theo": 42.7525, "change": -7.575, "open": 49.63, "high": 51.6, "low": 42.37, "tick": "up", "last_trade_price": 42.9, "last_trade_time": "2026-08-28T15:58:50", "percent_change": -15.0074, "prev_day_close": 50.4750003814697}, {"option": "NVDA270617P00200000", "bid": 18.5, "bid_size": 124.0, "ask": 19.0, "ask_size": 383.0, "iv": 0.397, "open_interest": 18849.0, "volume": 345.0, "delta": -0.3147, "gamma": 0.0048, "vega": 0.6865, "theta": -0.0472, "rho": -0.5576, "theo": 18.7348, "change": 2.85, "open": 16.45, "high": 18.98, "low": 15.85, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-08-28T15:57:10", "percent_change": 17.8683, "prev_day_close": 15.9499998092651}, {"option": "NVDA270617C00205000", "bid": 39.55, "bid_size": 42.0, "ask": 40.45, "ask_size": 94.0, "iv": 0.3952, "open_interest": 22055.0, "volume": 31.0, "delta": 0.6742, "gamma": 0.0047, "vega": 0.7038, "theta": -0.0445, "rho": 0.8557, "theo": 39.9936, "change": -7.59, "open": 46.9, "high": 46.9, "low": 39.75, "tick": "up", "last_trade_price": 40.21, "last_trade_time": "2026-08-28T15:55:21", "percent_change": -15.8787, "prev_day_close": 47.8000011444092}, {"option": "NVDA270617P00205000", "bid": 20.65, "bid_size": 32.0, "ask": 21.3, "ask_size": 121.0, "iv": 0.3978, "open_interest": 9515.0, "volume": 167.0, "delta": -0.3406, "gamma": 0.005, "vega": 0.7083, "theta": -0.0487, "rho": -0.5961, "theo": 20.8639, "change": 3.1, "open": 18.05, "high": 21.1, "low": 18.05, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-08-28T15:50:00", "percent_change": 17.4157, "prev_day_close": 17.8000001907349}, {"option": "NVDA270617C00210000", "bid": 36.8, "bid_size": 60.0, "ask": 37.8, "ask_size": 132.0, "iv": 0.3915, "open_interest": 8758.0, "volume": 171.0, "delta": 0.6494, "gamma": 0.0049, "vega": 0.7234, "theta": -0.0459, "rho": 0.8332, "theo": 37.3603, "change": -7.54, "open": 44.0, "high": 44.5, "low": 37.07, "tick": "down", "last_trade_price": 37.36, "last_trade_time": "2026-08-28T15:59:06", "percent_change": -16.7929, "prev_day_close": 44.8999996185303}, {"option": "NVDA270617P00210000", "bid": 22.8, "bid_size": 93.0, "ask": 23.6, "ask_size": 120.0, "iv": 0.3952, "open_interest": 12347.0, "volume": 32.0, "delta": -0.3671, "gamma": 0.0052, "vega": 0.7268, "theta": -0.05, "rho": -0.6348, "theo": 23.1419, "change": 3.25, "open": 20.15, "high": 23.39, "low": 20.1, "tick": "no_change", "last_trade_price": 23.05, "last_trade_time": "2026-08-28T15:59:40", "percent_change": 16.4141, "prev_day_close": 19.8000001907349}, {"option": "NVDA270617C00215000", "bid": 34.65, "bid_size": 25.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3917, "open_interest": 10729.0, "volume": 125.0, "delta": 0.6243, "gamma": 0.005, "vega": 0.7401, "theta": -0.047, "rho": 0.8088, "theo": 34.8752, "change": -7.025, "open": 41.13, "high": 41.13, "low": 34.6, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-28T15:59:58", "percent_change": -16.7162, "prev_day_close": 42.0250015258789}, {"option": "NVDA270617P00215000", "bid": 25.05, "bid_size": 165.0, "ask": 26.35, "ask_size": 144.0, "iv": 0.3942, "open_interest": 3059.0, "volume": 186.0, "delta": -0.3938, "gamma": 0.0053, "vega": 0.7412, "theta": -0.0511, "rho": -0.6695, "theo": 25.5636, "change": 3.425, "open": 22.8, "high": 26.4, "low": 21.93, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-08-28T15:59:51", "percent_change": 15.4453, "prev_day_close": 22.1749992370605}, {"option": "NVDA270617C00220000", "bid": 32.25, "bid_size": 16.0, "ask": 32.9, "ask_size": 21.0, "iv": 0.3919, "open_interest": 12653.0, "volume": 4750.0, "delta": 0.5992, "gamma": 0.0051, "vega": 0.7535, "theta": -0.048, "rho": 0.7841, "theo": 32.5253, "change": -6.67, "open": 39.0, "high": 40.15, "low": 32.12, "tick": "up", "last_trade_price": 32.78, "last_trade_time": "2026-08-28T15:58:59", "percent_change": -16.9075, "prev_day_close": 39.4499988555908}, {"option": "NVDA270617P00220000", "bid": 27.8, "bid_size": 107.0, "ask": 28.5, "ask_size": 22.0, "iv": 0.3915, "open_interest": 7760.0, "volume": 486.0, "delta": -0.4208, "gamma": 0.0055, "vega": 0.7528, "theta": -0.052, "rho": -0.706, "theo": 28.1292, "change": 3.75, "open": 25.0, "high": 28.41, "low": 24.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-28T15:58:40", "percent_change": 15.4639, "prev_day_close": 24.25}, {"option": "NVDA270617C00225000", "bid": 29.8, "bid_size": 85.0, "ask": 30.7, "ask_size": 60.0, "iv": 0.3896, "open_interest": 5520.0, "volume": 739.0, "delta": 0.5741, "gamma": 0.0052, "vega": 0.7638, "theta": -0.0487, "rho": 0.7578, "theo": 30.3077, "change": -6.85, "open": 36.35, "high": 37.0, "low": 30.05, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-08-28T15:51:26", "percent_change": -18.4885, "prev_day_close": 37.0499992370606}, {"option": "NVDA270617P00225000", "bid": 30.05, "bid_size": 83.0, "ask": 31.9, "ask_size": 239.0, "iv": 0.392, "open_interest": 4224.0, "volume": 204.0, "delta": -0.4479, "gamma": 0.0056, "vega": 0.7602, "theta": -0.0527, "rho": -0.7416, "theo": 30.843, "change": 4.025, "open": 27.34, "high": 31.07, "low": 27.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-28T15:55:18", "percent_change": 15.089, "prev_day_close": 26.6750001907349}, {"option": "NVDA270617C00230000", "bid": 28.05, "bid_size": 21.0, "ask": 28.55, "ask_size": 263.0, "iv": 0.3904, "open_interest": 13988.0, "volume": 2056.0, "delta": 0.5493, "gamma": 0.0052, "vega": 0.771, "theta": -0.0493, "rho": 0.7307, "theo": 28.2303, "change": -6.25, "open": 34.05, "high": 34.92, "low": 28.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-08-28T15:57:41", "percent_change": -18.0636, "prev_day_close": 34.6000003814697}, {"option": "NVDA270617P00230000", "bid": 33.3, "bid_size": 36.0, "ask": 34.3, "ask_size": 36.0, "iv": 0.3909, "open_interest": 4980.0, "volume": 128.0, "delta": -0.475, "gamma": 0.0057, "vega": 0.764, "theta": -0.0532, "rho": -0.7694, "theo": 33.6936, "change": 4.16, "open": 29.73, "high": 33.5, "low": 29.7, "tick": "up", "last_trade_price": 33.41, "last_trade_time": "2026-08-28T14:41:34", "percent_change": 14.2222, "prev_day_close": 29.25}, {"option": "NVDA270617C00235000", "bid": 25.6, "bid_size": 104.0, "ask": 27.0, "ask_size": 53.0, "iv": 0.3858, "open_interest": 3409.0, "volume": 55.0, "delta": 0.5246, "gamma": 0.0053, "vega": 0.7753, "theta": -0.0496, "rho": 0.7037, "theo": 26.2617, "change": -5.925, "open": 31.88, "high": 31.88, "low": 26.2, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-28T15:59:45", "percent_change": -18.2448, "prev_day_close": 32.4750003814697}, {"option": "NVDA270617P00235000", "bid": 36.05, "bid_size": 83.0, "ask": 37.15, "ask_size": 164.0, "iv": 0.3879, "open_interest": 2513.0, "volume": 37.0, "delta": -0.5019, "gamma": 0.0058, "vega": 0.7643, "theta": -0.0536, "rho": -0.7969, "theo": 36.6736, "change": 4.875, "open": 33.67, "high": 36.87, "low": 32.95, "tick": "down", "last_trade_price": 36.85, "last_trade_time": "2026-08-28T15:04:11", "percent_change": 15.2463, "prev_day_close": 31.9750003814697}, {"option": "NVDA270617C00240000", "bid": 24.2, "bid_size": 173.0, "ask": 24.8, "ask_size": 173.0, "iv": 0.3892, "open_interest": 9500.0, "volume": 288.0, "delta": 0.5005, "gamma": 0.0053, "vega": 0.7766, "theta": -0.0498, "rho": 0.6759, "theo": 24.4319, "change": -5.8, "open": 29.35, "high": 30.1, "low": 24.3, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-28T15:59:06", "percent_change": -19.1419, "prev_day_close": 30.3000001907349}, {"option": "NVDA270617P00240000", "bid": 39.4, "bid_size": 28.0, "ask": 40.65, "ask_size": 3.0, "iv": 0.3954, "open_interest": 4667.0, "volume": 391.0, "delta": -0.5286, "gamma": 0.0058, "vega": 0.7616, "theta": -0.0537, "rho": -0.8266, "theo": 39.8087, "change": 5.075, "open": 35.9, "high": 40.24, "low": 35.4, "tick": "down", "last_trade_price": 40.05, "last_trade_time": "2026-08-28T15:32:13", "percent_change": 14.5104, "prev_day_close": 34.9750003814697}, {"option": "NVDA270617C00245000", "bid": 22.55, "bid_size": 56.0, "ask": 23.15, "ask_size": 117.0, "iv": 0.3898, "open_interest": 3896.0, "volume": 354.0, "delta": 0.4768, "gamma": 0.0053, "vega": 0.775, "theta": -0.0497, "rho": 0.6477, "theo": 22.7053, "change": -4.945, "open": 26.54, "high": 26.62, "low": 23.2, "tick": "down", "last_trade_price": 23.33, "last_trade_time": "2026-08-28T14:30:18", "percent_change": -17.4889, "prev_day_close": 28.2749996185303}, {"option": "NVDA270617P00245000", "bid": 42.0, "bid_size": 95.0, "ask": 43.85, "ask_size": 33.0, "iv": 0.3862, "open_interest": 744.0, "volume": 123.0, "delta": -0.5549, "gamma": 0.0059, "vega": 0.754, "theta": -0.0538, "rho": -0.8446, "theo": 43.0533, "change": 5.455, "open": 38.0, "high": 43.38, "low": 38.0, "tick": "up", "last_trade_price": 43.38, "last_trade_time": "2026-08-28T15:04:11", "percent_change": 14.3837, "prev_day_close": 37.9249992370606}, {"option": "NVDA270617C00250000", "bid": 21.0, "bid_size": 20.0, "ask": 21.5, "ask_size": 105.0, "iv": 0.3896, "open_interest": 19630.0, "volume": 866.0, "delta": 0.4536, "gamma": 0.0053, "vega": 0.7712, "theta": -0.0495, "rho": 0.6205, "theo": 21.0991, "change": -5.105, "open": 25.77, "high": 26.5, "low": 21.0, "tick": "up", "last_trade_price": 21.32, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -19.3188, "prev_day_close": 26.4250001907349}, {"option": "NVDA270617P00250000", "bid": 45.4, "bid_size": 165.0, "ask": 47.15, "ask_size": 52.0, "iv": 0.3855, "open_interest": 1573.0, "volume": 12.0, "delta": -0.5809, "gamma": 0.0059, "vega": 0.7445, "theta": -0.0536, "rho": -0.8609, "theo": 46.4304, "change": 5.65, "open": 41.63, "high": 46.4, "low": 41.63, "tick": "up", "last_trade_price": 46.4, "last_trade_time": "2026-08-28T15:35:11", "percent_change": 13.865, "prev_day_close": 40.75}, {"option": "NVDA270617C00255000", "bid": 19.3, "bid_size": 105.0, "ask": 20.05, "ask_size": 145.0, "iv": 0.3884, "open_interest": 2934.0, "volume": 112.0, "delta": 0.4311, "gamma": 0.0052, "vega": 0.7648, "theta": -0.0492, "rho": 0.5929, "theo": 19.6002, "change": -5.05, "open": 24.52, "high": 24.52, "low": 19.6, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-28T15:34:13", "percent_change": -20.404, "prev_day_close": 24.75}, {"option": "NVDA270617P00255000", "bid": 48.65, "bid_size": 69.0, "ask": 51.05, "ask_size": 39.0, "iv": 0.3863, "open_interest": 687.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0059, "vega": 0.7318, "theta": -0.0534, "rho": -0.8794, "theo": 49.9325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-27T15:57:23", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "NVDA270617C00260000", "bid": 18.05, "bid_size": 84.0, "ask": 18.55, "ask_size": 209.0, "iv": 0.3886, "open_interest": 26421.0, "volume": 2357.0, "delta": 0.4094, "gamma": 0.0052, "vega": 0.7562, "theta": -0.0487, "rho": 0.5656, "theo": 18.2109, "change": -4.5, "open": 22.3, "high": 22.75, "low": 18.1, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-28T15:59:56", "percent_change": -19.5228, "prev_day_close": 23.0500001907349}, {"option": "NVDA270617P00260000", "bid": 52.15, "bid_size": 160.0, "ask": 54.6, "ask_size": 43.0, "iv": 0.385, "open_interest": 1704.0, "volume": 43.0, "delta": -0.6312, "gamma": 0.0059, "vega": 0.7151, "theta": -0.053, "rho": -0.881, "theo": 53.5469, "change": 1.9, "open": 48.02, "high": 49.45, "low": 48.02, "tick": "up", "last_trade_price": 49.45, "last_trade_time": "2026-08-28T11:18:08", "percent_change": 3.9958, "prev_day_close": 47.5499992370606}, {"option": "NVDA270617C00265000", "bid": 16.75, "bid_size": 56.0, "ask": 17.3, "ask_size": 71.0, "iv": 0.389, "open_interest": 8326.0, "volume": 73.0, "delta": 0.3882, "gamma": 0.0051, "vega": 0.7458, "theta": -0.048, "rho": 0.5394, "theo": 16.9054, "change": -4.575, "open": 19.85, "high": 19.9, "low": 16.83, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-28T15:01:02", "percent_change": -21.3038, "prev_day_close": 21.4749994277954}, {"option": "NVDA270617P00265000", "bid": 55.75, "bid_size": 61.0, "ask": 58.55, "ask_size": 101.0, "iv": 0.3857, "open_interest": 476.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0059, "vega": 0.6974, "theta": -0.0525, "rho": -0.8878, "theo": 57.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.75, "last_trade_time": "2026-08-27T11:33:37", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "NVDA270617C00270000", "bid": 15.55, "bid_size": 47.0, "ask": 16.05, "ask_size": 66.0, "iv": 0.389, "open_interest": 8954.0, "volume": 322.0, "delta": 0.3679, "gamma": 0.005, "vega": 0.7337, "theta": -0.0473, "rho": 0.5136, "theo": 15.6969, "change": -4.375, "open": 18.3, "high": 19.1, "low": 15.62, "tick": "no_change", "last_trade_price": 15.7, "last_trade_time": "2026-08-28T15:45:50", "percent_change": -21.7933, "prev_day_close": 20.0749998092651}, {"option": "NVDA270617P00270000", "bid": 59.5, "bid_size": 113.0, "ask": 62.45, "ask_size": 217.0, "iv": 0.3855, "open_interest": 2072.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0058, "vega": 0.6746, "theta": -0.0519, "rho": -0.8909, "theo": 61.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-08-27T12:42:18", "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "NVDA270617C00275000", "bid": 14.25, "bid_size": 63.0, "ask": 15.0, "ask_size": 180.0, "iv": 0.3885, "open_interest": 3534.0, "volume": 35.0, "delta": 0.3484, "gamma": 0.0049, "vega": 0.7198, "theta": -0.0465, "rho": 0.488, "theo": 14.5749, "change": -4.175, "open": 18.7, "high": 18.7, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-28T14:57:28", "percent_change": -22.3561, "prev_day_close": 18.6749992370605}, {"option": "NVDA270617P00275000", "bid": 63.25, "bid_size": 64.0, "ask": 66.45, "ask_size": 79.0, "iv": 0.385, "open_interest": 476.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0058, "vega": 0.6516, "theta": -0.0512, "rho": -0.8765, "theo": 65.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.99, "last_trade_time": "2026-08-27T15:29:50", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "NVDA270617C00280000", "bid": 13.15, "bid_size": 13.0, "ask": 13.85, "ask_size": 25.0, "iv": 0.3896, "open_interest": 7154.0, "volume": 364.0, "delta": 0.3298, "gamma": 0.0048, "vega": 0.705, "theta": -0.0455, "rho": 0.4639, "theo": 13.5388, "change": -4.04, "open": 17.37, "high": 17.37, "low": 13.46, "tick": "down", "last_trade_price": 13.46, "last_trade_time": "2026-08-28T15:45:54", "percent_change": -23.0857, "prev_day_close": 17.5}, {"option": "NVDA270617P00280000", "bid": 67.15, "bid_size": 106.0, "ask": 70.55, "ask_size": 75.0, "iv": 0.3848, "open_interest": 2938.0, "volume": 3.0, "delta": -0.7246, "gamma": 0.0057, "vega": 0.627, "theta": -0.0505, "rho": -0.8758, "theo": 69.053, "change": 5.875, "open": 65.0, "high": 68.0, "low": 65.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-28T13:01:04", "percent_change": 9.45674, "prev_day_close": 62.125}, {"option": "NVDA270617C00285000", "bid": 12.25, "bid_size": 94.0, "ask": 13.0, "ask_size": 112.0, "iv": 0.3892, "open_interest": 2305.0, "volume": 77.0, "delta": 0.3119, "gamma": 0.0047, "vega": 0.6892, "theta": -0.0446, "rho": 0.4407, "theo": 12.5719, "change": -3.88, "open": 14.42, "high": 14.44, "low": 12.15, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-08-28T15:13:09", "percent_change": -23.7309, "prev_day_close": 16.3500003814697}, {"option": "NVDA270617P00285000", "bid": 71.15, "bid_size": 67.0, "ask": 74.75, "ask_size": 166.0, "iv": 0.3845, "open_interest": 527.0, "volume": 1.0, "delta": -0.7462, "gamma": 0.0057, "vega": 0.5972, "theta": -0.0497, "rho": -0.8554, "theo": 73.1768, "change": 1.365, "open": 67.44, "high": 67.44, "low": 67.44, "tick": "up", "last_trade_price": 67.44, "last_trade_time": "2026-08-28T11:12:43", "percent_change": 2.06584, "prev_day_close": 66.0749969482422}, {"option": "NVDA270617C00290000", "bid": 11.55, "bid_size": 31.0, "ask": 12.0, "ask_size": 151.0, "iv": 0.3903, "open_interest": 9518.0, "volume": 90.0, "delta": 0.2948, "gamma": 0.0046, "vega": 0.6722, "theta": -0.0435, "rho": 0.4177, "theo": 11.6754, "change": -3.5, "open": 13.97, "high": 13.97, "low": 11.6, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T15:17:45", "percent_change": -23.0263, "prev_day_close": 15.2000002861023}, {"option": "NVDA270617P00290000", "bid": 75.25, "bid_size": 232.0, "ask": 79.0, "ask_size": 224.0, "iv": 0.3843, "open_interest": 1153.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0056, "vega": 0.5682, "theta": -0.0489, "rho": -0.8371, "theo": 77.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.47, "last_trade_time": "2026-08-24T11:02:19", "percent_change": 0.0, "prev_day_close": 69.6499977111816}, {"option": "NVDA270617C00295000", "bid": 10.5, "bid_size": 56.0, "ask": 11.25, "ask_size": 98.0, "iv": 0.3897, "open_interest": 2974.0, "volume": 17.0, "delta": 0.2786, "gamma": 0.0044, "vega": 0.6543, "theta": -0.0424, "rho": 0.3957, "theo": 10.8453, "change": -3.4, "open": 11.0, "high": 11.05, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-28T15:18:39", "percent_change": -23.8596, "prev_day_close": 14.25}, {"option": "NVDA270617P00295000", "bid": 79.45, "bid_size": 24.0, "ask": 83.25, "ask_size": 50.0, "iv": 0.3834, "open_interest": 258.0, "volume": 10.0, "delta": -0.7872, "gamma": 0.0055, "vega": 0.5356, "theta": -0.0478, "rho": -0.8032, "theo": 81.6523, "change": 5.275, "open": 79.15, "high": 79.25, "low": 79.15, "tick": "up", "last_trade_price": 79.25, "last_trade_time": "2026-08-28T12:54:42", "percent_change": 7.13079, "prev_day_close": 73.9749984741211}, {"option": "NVDA270617C00300000", "bid": 9.95, "bid_size": 31.0, "ask": 10.25, "ask_size": 126.0, "iv": 0.3902, "open_interest": 31686.0, "volume": 429.0, "delta": 0.263, "gamma": 0.0043, "vega": 0.6362, "theta": -0.0413, "rho": 0.375, "theo": 10.0721, "change": -2.975, "open": 12.7, "high": 13.1, "low": 9.97, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-28T15:58:45", "percent_change": -22.7533, "prev_day_close": 13.0749998092651}, {"option": "NVDA270617P00300000", "bid": 83.75, "bid_size": 255.0, "ask": 87.6, "ask_size": 284.0, "iv": 0.383, "open_interest": 1532.0, "volume": 18.0, "delta": -0.8066, "gamma": 0.0054, "vega": 0.5049, "theta": -0.0468, "rho": -0.7794, "theo": 86.0025, "change": 6.035, "open": 78.52, "high": 83.76, "low": 78.2, "tick": "up", "last_trade_price": 83.76, "last_trade_time": "2026-08-28T12:40:44", "percent_change": 7.76455, "prev_day_close": 77.7250022888184}, {"option": "NVDA270617C00310000", "bid": 8.45, "bid_size": 92.0, "ask": 8.85, "ask_size": 167.0, "iv": 0.39, "open_interest": 4342.0, "volume": 41.0, "delta": 0.2344, "gamma": 0.004, "vega": 0.5987, "theta": -0.0389, "rho": 0.3359, "theo": 8.6997, "change": -2.695, "open": 11.31, "high": 11.31, "low": 8.65, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-08-28T15:56:45", "percent_change": -23.4858, "prev_day_close": 11.4749999046326}, {"option": "NVDA270617P00310000", "bid": 92.65, "bid_size": 21.0, "ask": 96.55, "ask_size": 42.0, "iv": 0.3833, "open_interest": 653.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0051, "vega": 0.4353, "theta": -0.044, "rho": -0.7088, "theo": 94.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-08-27T14:34:13", "percent_change": 0.0, "prev_day_close": 86.6500015258789}, {"option": "NVDA270617C00320000", "bid": 7.35, "bid_size": 42.0, "ask": 7.75, "ask_size": 246.0, "iv": 0.3925, "open_interest": 8707.0, "volume": 73.0, "delta": 0.2088, "gamma": 0.0038, "vega": 0.5608, "theta": -0.0365, "rho": 0.3006, "theo": 7.5277, "change": -2.45, "open": 9.7, "high": 9.7, "low": 7.45, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-28T15:38:09", "percent_change": -24.6231, "prev_day_close": 9.9500002861023}, {"option": "NVDA270617P00320000", "bid": 101.8, "bid_size": 14.0, "ask": 105.6, "ask_size": 8.0, "iv": 0.3813, "open_interest": 421.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0048, "vega": 0.3668, "theta": -0.0402, "rho": -0.6205, "theo": 104.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.05, "last_trade_time": "2026-08-26T10:00:48", "percent_change": 0.0, "prev_day_close": 94.5750007629394}, {"option": "NVDA270617C00330000", "bid": 6.3, "bid_size": 347.0, "ask": 6.85, "ask_size": 379.0, "iv": 0.3946, "open_interest": 2857.0, "volume": 242.0, "delta": 0.1858, "gamma": 0.0035, "vega": 0.5232, "theta": -0.0341, "rho": 0.2686, "theo": 6.5198, "change": -2.075, "open": 8.26, "high": 8.26, "low": 6.35, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-08-28T15:58:59", "percent_change": -24.058, "prev_day_close": 8.625}, {"option": "NVDA270617P00330000", "bid": 111.2, "bid_size": 13.0, "ask": 114.9, "ask_size": 7.0, "iv": 0.3788, "open_interest": 130.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0047, "vega": 0.2958, "theta": -0.035, "rho": -0.5357, "theo": 113.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.19, "last_trade_time": "2026-08-26T09:30:03", "percent_change": 0.0, "prev_day_close": 103.550003051758}, {"option": "NVDA270617C00340000", "bid": 5.35, "bid_size": 68.0, "ask": 5.8, "ask_size": 211.0, "iv": 0.3933, "open_interest": 3601.0, "volume": 147.0, "delta": 0.1653, "gamma": 0.0032, "vega": 0.486, "theta": -0.0318, "rho": 0.2398, "theo": 5.6575, "change": -1.745, "open": 6.79, "high": 6.79, "low": 5.6, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-28T15:58:40", "percent_change": -23.5017, "prev_day_close": 7.42499995231628}, {"option": "NVDA270617P00340000", "bid": 118.95, "bid_size": 1.0, "ask": 126.9, "ask_size": 5.0, "iv": 0.3965, "open_interest": 47.0, "volume": 0.0, "delta": -0.933, "gamma": 0.0044, "vega": 0.2148, "theta": -0.0326, "rho": -0.3994, "theo": 122.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.55, "last_trade_time": "2026-07-30T13:10:42", "percent_change": 0.0, "prev_day_close": 112.774997711182}, {"option": "NVDA270617C00350000", "bid": 4.75, "bid_size": 96.0, "ask": 5.1, "ask_size": 186.0, "iv": 0.3968, "open_interest": 9925.0, "volume": 296.0, "delta": 0.1471, "gamma": 0.003, "vega": 0.4508, "theta": -0.0295, "rho": 0.2142, "theo": 4.9161, "change": -1.615, "open": 6.33, "high": 6.55, "low": 4.8, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-08-28T15:56:01", "percent_change": -24.5627, "prev_day_close": 6.57499980926514}, {"option": "NVDA270617P00350000", "bid": 128.4, "bid_size": 1.0, "ask": 137.9, "ask_size": 1.0, "iv": 0.3909, "open_interest": 11.0, "volume": 2.0, "delta": -0.9557, "gamma": 0.0036, "vega": 0.1381, "theta": -0.0367, "rho": -0.2247, "theo": 132.6881, "change": 1.96, "open": 125.6, "high": 125.6, "low": 124.86, "tick": "down", "last_trade_price": 124.86, "last_trade_time": "2026-08-28T10:05:54", "percent_change": 1.59479, "prev_day_close": 122.900001525879}, {"option": "NVDA270617C00360000", "bid": 3.95, "bid_size": 162.0, "ask": 4.6, "ask_size": 192.0, "iv": 0.3981, "open_interest": 2789.0, "volume": 127.0, "delta": 0.131, "gamma": 0.0027, "vega": 0.4166, "theta": -0.0274, "rho": 0.191, "theo": 4.2833, "change": -1.45, "open": 5.45, "high": 5.45, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-08-28T15:17:55", "percent_change": -25.6637, "prev_day_close": 5.65000009536743}, {"option": "NVDA270617P00360000", "bid": 138.5, "bid_size": 5.0, "ask": 146.45, "ask_size": 5.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0027, "vega": 0.0905, "theta": -0.0378, "rho": -0.1274, "theo": 142.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 152.85, "last_trade_time": "2026-07-16T11:34:22", "percent_change": 0.0, "prev_day_close": 132.075004577637}, {"option": "NVDA270617C00370000", "bid": 3.6, "bid_size": 137.0, "ask": 3.9, "ask_size": 149.0, "iv": 0.4004, "open_interest": 5141.0, "volume": 6.0, "delta": 0.1168, "gamma": 0.0025, "vega": 0.385, "theta": -0.0253, "rho": 0.1709, "theo": 3.7406, "change": -1.165, "open": 4.3, "high": 4.39, "low": 3.86, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-08-28T14:10:47", "percent_change": -23.1841, "prev_day_close": 5.02500009536743}, {"option": "NVDA270617P00370000", "bid": 147.95, "bid_size": 1.0, "ask": 157.0, "ask_size": 5.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0019, "vega": 0.053, "theta": -0.0197, "rho": -0.0318, "theo": 152.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.24, "last_trade_time": "2026-07-27T09:30:05", "percent_change": 0.0, "prev_day_close": 142.024993896484}, {"option": "NVDA270617C00380000", "bid": 2.97, "bid_size": 120.0, "ask": 3.6, "ask_size": 248.0, "iv": 0.4023, "open_interest": 4165.0, "volume": 8.0, "delta": 0.1042, "gamma": 0.0023, "vega": 0.3551, "theta": -0.0234, "rho": 0.1526, "theo": 3.2745, "change": -0.99, "open": 4.4, "high": 4.4, "low": 3.26, "tick": "down", "last_trade_price": 3.26, "last_trade_time": "2026-08-28T15:50:08", "percent_change": -23.2941, "prev_day_close": 4.25}, {"option": "NVDA270617P00380000", "bid": 157.7, "bid_size": 1.0, "ask": 167.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0009, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 162.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.5, "last_trade_time": "2026-07-24T14:14:06", "percent_change": 0.0, "prev_day_close": 151.675003051758}, {"option": "NVDA270617C00390000", "bid": 2.6, "bid_size": 16.0, "ask": 3.2, "ask_size": 97.0, "iv": 0.4047, "open_interest": 1061.0, "volume": 2.0, "delta": 0.0931, "gamma": 0.0021, "vega": 0.327, "theta": -0.0216, "rho": 0.1366, "theo": 2.8747, "change": -0.775, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-28T14:11:54", "percent_change": -20.5298, "prev_day_close": 3.77499997615814}, {"option": "NVDA270617P00390000", "bid": 167.55, "bid_size": 1.0, "ask": 177.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.9, "last_trade_time": "2026-05-21T15:07:52", "percent_change": 0.0, "prev_day_close": 161.724998474121}, {"option": "NVDA270617C00400000", "bid": 2.5, "bid_size": 15.0, "ask": 2.84, "ask_size": 89.0, "iv": 0.4105, "open_interest": 2470.0, "volume": 68.0, "delta": 0.0834, "gamma": 0.0019, "vega": 0.3021, "theta": -0.02, "rho": 0.1228, "theo": 2.536, "change": -0.705, "open": 3.0, "high": 3.0, "low": 2.58, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-08-28T14:25:18", "percent_change": -21.203, "prev_day_close": 3.32500004768372}, {"option": "NVDA270617P00400000", "bid": 177.55, "bid_size": 1.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 176.47, "last_trade_time": "2026-05-20T12:50:02", "percent_change": 0.0, "prev_day_close": 171.724998474121}, {"option": "NVDA270617C00410000", "bid": 2.14, "bid_size": 77.0, "ask": 2.54, "ask_size": 202.0, "iv": 0.4118, "open_interest": 730.0, "volume": 101.0, "delta": 0.0748, "gamma": 0.0018, "vega": 0.2783, "theta": -0.0185, "rho": 0.1101, "theo": 2.2386, "change": -0.715, "open": 2.54, "high": 2.54, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-28T13:38:35", "percent_change": -24.0336, "prev_day_close": 2.97500002384186}, {"option": "NVDA270617P00410000", "bid": 187.7, "bid_size": 1.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 196.7, "last_trade_time": "2026-05-07T10:22:38", "percent_change": 0.0, "prev_day_close": 181.550003051758}, {"option": "NVDA270617C00420000", "bid": 1.88, "bid_size": 325.0, "ask": 2.19, "ask_size": 285.0, "iv": 0.4121, "open_interest": 9688.0, "volume": 17.0, "delta": 0.0672, "gamma": 0.0016, "vega": 0.2563, "theta": -0.0171, "rho": 0.0989, "theo": 1.9824, "change": -0.635, "open": 2.64, "high": 2.64, "low": 2.04, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-08-28T13:58:29", "percent_change": -23.475, "prev_day_close": 2.70500004291534}, {"option": "NVDA270617P00420000", "bid": 197.55, "bid_size": 1.0, "ask": 207.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-06-18T14:58:58", "percent_change": 0.0, "prev_day_close": 191.875}, {"option": "NVDA270617C00430000", "bid": 1.52, "bid_size": 88.0, "ask": 2.06, "ask_size": 196.0, "iv": 0.4135, "open_interest": 625.0, "volume": 106.0, "delta": 0.0605, "gamma": 0.0015, "vega": 0.2365, "theta": -0.0158, "rho": 0.0892, "theo": 1.7606, "change": -0.59, "open": 1.99, "high": 1.99, "low": 1.76, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-08-28T14:54:56", "percent_change": -25.1064, "prev_day_close": 2.35000002384186}, {"option": "NVDA270617P00430000", "bid": 207.55, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.599998474121}, {"option": "NVDA270617C00440000", "bid": 1.33, "bid_size": 132.0, "ask": 1.86, "ask_size": 156.0, "iv": 0.4157, "open_interest": 1122.0, "volume": 1.0, "delta": 0.0545, "gamma": 0.0014, "vega": 0.2183, "theta": -0.0146, "rho": 0.0805, "theo": 1.5684, "change": -0.155, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-28T10:51:39", "percent_change": -7.61671, "prev_day_close": 2.03500002622604}, {"option": "NVDA270617P00440000", "bid": 217.65, "bid_size": 1.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 222.0, "last_trade_time": "2026-05-22T11:30:42", "percent_change": 0.0, "prev_day_close": 211.524993896484}, {"option": "NVDA270617C00450000", "bid": 1.16, "bid_size": 98.0, "ask": 1.68, "ask_size": 191.0, "iv": 0.4179, "open_interest": 1733.0, "volume": 4.0, "delta": 0.0493, "gamma": 0.0012, "vega": 0.2014, "theta": -0.0136, "rho": 0.0727, "theo": 1.4019, "change": -0.38, "open": 1.69, "high": 1.69, "low": 1.48, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-08-28T13:52:30", "percent_change": -20.4301, "prev_day_close": 1.86000001430511}, {"option": "NVDA270617P00450000", "bid": 227.7, "bid_size": 1.0, "ask": 237.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.78, "last_trade_time": "2026-08-25T15:14:38", "percent_change": 0.0, "prev_day_close": 221.649993896484}, {"option": "NVDA270617C00455000", "bid": 1.09, "bid_size": 25.0, "ask": 1.6, "ask_size": 85.0, "iv": 0.4191, "open_interest": 271.0, "volume": 2.0, "delta": 0.0469, "gamma": 0.0012, "vega": 0.1936, "theta": -0.0131, "rho": 0.0692, "theo": 1.3269, "change": -0.285, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-28T10:05:57", "percent_change": -15.1194, "prev_day_close": 1.88499999046326}, {"option": "NVDA270617P00455000", "bid": 232.7, "bid_size": 1.0, "ask": 242.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.674995422363}, {"option": "NVDA270617C00460000", "bid": 1.2, "bid_size": 148.0, "ask": 1.31, "ask_size": 107.0, "iv": 0.4189, "open_interest": 4980.0, "volume": 282.0, "delta": 0.0447, "gamma": 0.0012, "vega": 0.1862, "theta": -0.0126, "rho": 0.066, "theo": 1.257, "change": -0.43, "open": 1.64, "high": 1.69, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T15:04:54", "percent_change": -25.5952, "prev_day_close": 1.68000000715256}, {"option": "NVDA270617P00460000", "bid": 237.55, "bid_size": 1.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.019, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.0, "last_trade_time": "2026-06-05T15:46:33", "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "NVDA270917C00055000", "bid": 160.7, "bid_size": 1.0, "ask": 170.0, "ask_size": 22.0, "iv": 0.6607, "open_interest": 272.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0001, "vega": 0.0428, "theta": 0.0, "rho": 0.5228, "theo": 165.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.74, "last_trade_time": "2026-08-17T09:33:08", "percent_change": 0.0, "prev_day_close": 175.275001525879}, {"option": "NVDA270917P00055000", "bid": 0.35, "bid_size": 10.0, "ask": 0.62, "ask_size": 275.0, "iv": 0.6693, "open_interest": 2878.0, "volume": 6.0, "delta": -0.0069, "gamma": 0.0001, "vega": 0.0435, "theta": -0.0035, "rho": -0.0191, "theo": 0.3909, "change": -0.1, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-08-28T15:08:59", "percent_change": -20.4082, "prev_day_close": 0.489999994635582}, {"option": "NVDA270917C00060000", "bid": 156.0, "bid_size": 1.0, "ask": 165.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0497, "theta": 0.0, "rho": 0.5682, "theo": 160.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 154.5, "last_trade_time": "2026-08-04T09:47:15", "percent_change": 0.0, "prev_day_close": 170.575004577637}, {"option": "NVDA270917P00060000", "bid": 0.2, "bid_size": 117.0, "ask": 0.73, "ask_size": 223.0, "iv": 0.6257, "open_interest": 347.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.051, "theta": -0.0039, "rho": -0.0228, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-08-24T11:35:26", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "NVDA270917C00065000", "bid": 151.1, "bid_size": 1.0, "ask": 160.6, "ask_size": 1.0, "iv": 0.5925, "open_interest": 81.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0574, "theta": 0.0, "rho": 0.6133, "theo": 155.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-08-05T14:39:02", "percent_change": 0.0, "prev_day_close": 165.724998474121}, {"option": "NVDA270917P00065000", "bid": 0.42, "bid_size": 126.0, "ask": 0.81, "ask_size": 163.0, "iv": 0.6157, "open_interest": 244.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0596, "theta": -0.0044, "rho": -0.027, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-27T10:25:09", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVDA270917C00070000", "bid": 147.0, "bid_size": 5.0, "ask": 154.9, "ask_size": 5.0, "iv": 0.5274, "open_interest": 119.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0002, "vega": 0.0687, "theta": 0.0, "rho": 0.6565, "theo": 151.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.25, "last_trade_time": "2026-08-25T14:03:24", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "NVDA270917P00070000", "bid": 0.35, "bid_size": 123.0, "ask": 0.86, "ask_size": 164.0, "iv": 0.5796, "open_interest": 483.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.0696, "theta": -0.005, "rho": -0.032, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-26T11:34:13", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NVDA270917C00075000", "bid": 142.25, "bid_size": 2.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.5119, "open_interest": 142.0, "volume": 3.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.0785, "theta": 0.0, "rho": 0.6998, "theo": 146.5588, "change": -3.275, "open": 153.3, "high": 153.3, "low": 153.3, "tick": "no_change", "last_trade_price": 153.3, "last_trade_time": "2026-08-28T10:29:13", "percent_change": -2.09165, "prev_day_close": 156.575004577637}, {"option": "NVDA270917P00075000", "bid": 0.44, "bid_size": 39.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.5633, "open_interest": 165.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0003, "vega": 0.0801, "theta": -0.0056, "rho": -0.0374, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-08-25T12:25:44", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "NVDA270917C00080000", "bid": 137.55, "bid_size": 12.0, "ask": 146.6, "ask_size": 1.0, "iv": 0.4999, "open_interest": 136.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.0893, "theta": 0.0, "rho": 0.7429, "theo": 141.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 145.6, "last_trade_time": "2026-08-27T09:34:58", "percent_change": 0.0, "prev_day_close": 151.875}, {"option": "NVDA270917P00080000", "bid": 0.57, "bid_size": 133.0, "ask": 1.1, "ask_size": 186.0, "iv": 0.5463, "open_interest": 337.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0003, "vega": 0.092, "theta": -0.0063, "rho": -0.0438, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-08-27T13:37:49", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NVDA270917C00085000", "bid": 132.95, "bid_size": 5.0, "ask": 140.9, "ask_size": 5.0, "iv": 0.4929, "open_interest": 179.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.1048, "theta": 0.0, "rho": 0.7834, "theo": 137.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.93, "last_trade_time": "2026-08-14T12:48:35", "percent_change": 0.0, "prev_day_close": 147.275001525879}, {"option": "NVDA270917P00085000", "bid": 0.87, "bid_size": 118.0, "ask": 1.05, "ask_size": 178.0, "iv": 0.5298, "open_interest": 393.0, "volume": 2.0, "delta": -0.0192, "gamma": 0.0004, "vega": 0.1062, "theta": -0.007, "rho": -0.0513, "theo": 0.986, "change": 0.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-28T14:43:01", "percent_change": 8.10811, "prev_day_close": 0.925000011920929}, {"option": "NVDA270917C00090000", "bid": 128.6, "bid_size": 25.0, "ask": 136.3, "ask_size": 22.0, "iv": 0.4985, "open_interest": 223.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0005, "vega": 0.1187, "theta": 0.0, "rho": 0.8237, "theo": 132.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.54, "last_trade_time": "2026-08-26T15:40:49", "percent_change": 0.0, "prev_day_close": 142.575004577637}, {"option": "NVDA270917P00090000", "bid": 1.01, "bid_size": 125.0, "ask": 1.41, "ask_size": 269.0, "iv": 0.5235, "open_interest": 665.0, "volume": 1.0, "delta": -0.0225, "gamma": 0.0005, "vega": 0.1207, "theta": -0.0078, "rho": -0.0595, "theo": 1.1441, "change": 0.02, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-28T10:14:12", "percent_change": 1.85185, "prev_day_close": 1.0799999833107}, {"option": "NVDA270917C00095000", "bid": 124.4, "bid_size": 155.0, "ask": 131.3, "ask_size": 140.0, "iv": 0.4867, "open_interest": 117.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.1341, "theta": 0.0, "rho": 0.8636, "theo": 128.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.24, "last_trade_time": "2026-07-27T13:06:04", "percent_change": 0.0, "prev_day_close": 138.025001525879}, {"option": "NVDA270917P00095000", "bid": 1.11, "bid_size": 119.0, "ask": 1.6, "ask_size": 246.0, "iv": 0.5069, "open_interest": 883.0, "volume": 1.0, "delta": -0.0262, "gamma": 0.0005, "vega": 0.1371, "theta": -0.0087, "rho": -0.069, "theo": 1.326, "change": 0.03, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-28T10:17:54", "percent_change": 2.45902, "prev_day_close": 1.21999996900558}, {"option": "NVDA270917C00100000", "bid": 121.65, "bid_size": 155.0, "ask": 125.2, "ask_size": 157.0, "iv": 0.4866, "open_interest": 293.0, "volume": 8.0, "delta": 0.974, "gamma": 0.0006, "vega": 0.1544, "theta": 0.0, "rho": 0.9001, "theo": 123.5111, "change": -9.525, "open": 130.92, "high": 130.92, "low": 124.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-28T15:58:08", "percent_change": -7.13349, "prev_day_close": 133.524993896484}, {"option": "NVDA270917P00100000", "bid": 1.49, "bid_size": 13.0, "ask": 1.75, "ask_size": 306.0, "iv": 0.4975, "open_interest": 2217.0, "volume": 101.0, "delta": -0.0307, "gamma": 0.0006, "vega": 0.1568, "theta": -0.0096, "rho": -0.0807, "theo": 1.5406, "change": 0.06, "open": 1.4, "high": 1.55, "low": 1.4, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T15:30:10", "percent_change": 4.02684, "prev_day_close": 1.49000000953674}, {"option": "NVDA270917C00105000", "bid": 115.1, "bid_size": 247.0, "ask": 122.6, "ask_size": 182.0, "iv": 0.473, "open_interest": 178.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0007, "vega": 0.1734, "theta": -0.0014, "rho": 0.9359, "theo": 118.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.6, "last_trade_time": "2026-08-27T14:07:33", "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "NVDA270917P00105000", "bid": 1.51, "bid_size": 198.0, "ask": 2.0, "ask_size": 519.0, "iv": 0.4793, "open_interest": 592.0, "volume": 2.0, "delta": -0.0356, "gamma": 0.0007, "vega": 0.1764, "theta": -0.0107, "rho": -0.0929, "theo": 1.7882, "change": 0.02, "open": 1.76, "high": 1.76, "low": 1.76, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-08-28T14:30:18", "percent_change": 1.14943, "prev_day_close": 1.7399999499321}, {"option": "NVDA270917C00110000", "bid": 113.6, "bid_size": 10.0, "ask": 118.15, "ask_size": 145.0, "iv": 0.5341, "open_interest": 392.0, "volume": 1.0, "delta": 0.9636, "gamma": 0.0008, "vega": 0.1962, "theta": -0.0028, "rho": 0.9712, "theo": 114.4978, "change": -9.55, "open": 114.0, "high": 114.0, "low": 114.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-08-28T14:58:37", "percent_change": -7.72966, "prev_day_close": 123.549999237061}, {"option": "NVDA270917P00110000", "bid": 1.73, "bid_size": 397.0, "ask": 2.28, "ask_size": 561.0, "iv": 0.4675, "open_interest": 1150.0, "volume": 68.0, "delta": -0.0413, "gamma": 0.0008, "vega": 0.1989, "theta": -0.0118, "rho": -0.1071, "theo": 2.0747, "change": 0.25, "open": 1.9, "high": 2.13, "low": 1.9, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-08-28T15:34:16", "percent_change": 13.2979, "prev_day_close": 1.88000005483627}, {"option": "NVDA270917C00115000", "bid": 106.2, "bid_size": 181.0, "ask": 113.9, "ask_size": 193.0, "iv": 0.4615, "open_interest": 387.0, "volume": 1.0, "delta": 0.9572, "gamma": 0.001, "vega": 0.221, "theta": -0.0044, "rho": 1.0012, "theo": 110.0594, "change": -9.455, "open": 109.62, "high": 109.62, "low": 109.62, "tick": "down", "last_trade_price": 109.62, "last_trade_time": "2026-08-28T14:51:50", "percent_change": -7.94037, "prev_day_close": 119.075000762939}, {"option": "NVDA270917P00115000", "bid": 2.02, "bid_size": 311.0, "ask": 2.73, "ask_size": 381.0, "iv": 0.4604, "open_interest": 798.0, "volume": 2.0, "delta": -0.0478, "gamma": 0.001, "vega": 0.2244, "theta": -0.013, "rho": -0.124, "theo": 2.4096, "change": -0.04, "open": 2.16, "high": 2.16, "low": 2.14, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-08-28T09:54:58", "percent_change": -1.83486, "prev_day_close": 2.17999994754791}, {"option": "NVDA270917C00120000", "bid": 101.8, "bid_size": 117.0, "ask": 109.55, "ask_size": 108.0, "iv": 0.4538, "open_interest": 479.0, "volume": 1.0, "delta": 0.95, "gamma": 0.0011, "vega": 0.2456, "theta": -0.0061, "rho": 1.0307, "theo": 105.6748, "change": -0.435, "open": 114.99, "high": 114.99, "low": 114.99, "tick": "down", "last_trade_price": 114.99, "last_trade_time": "2026-08-28T09:37:30", "percent_change": -0.376867, "prev_day_close": 115.424999237061}, {"option": "NVDA270917P00120000", "bid": 2.4, "bid_size": 206.0, "ask": 3.15, "ask_size": 435.0, "iv": 0.4528, "open_interest": 3426.0, "volume": 12.0, "delta": -0.0552, "gamma": 0.0011, "vega": 0.2504, "theta": -0.0144, "rho": -0.1425, "theo": 2.8002, "change": 0.345, "open": 2.55, "high": 2.72, "low": 2.55, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-28T13:17:34", "percent_change": 14.5263, "prev_day_close": 2.375}, {"option": "NVDA270917C00125000", "bid": 99.65, "bid_size": 75.0, "ask": 102.9, "ask_size": 115.0, "iv": 0.4437, "open_interest": 323.0, "volume": 1.0, "delta": 0.9418, "gamma": 0.0012, "vega": 0.2764, "theta": -0.0078, "rho": 1.0572, "theo": 101.3502, "change": -3.8, "open": 107.95, "high": 107.95, "low": 107.95, "tick": "down", "last_trade_price": 107.95, "last_trade_time": "2026-08-28T11:13:04", "percent_change": -3.40045, "prev_day_close": 111.75}, {"option": "NVDA270917P00125000", "bid": 2.85, "bid_size": 260.0, "ask": 3.65, "ask_size": 457.0, "iv": 0.4464, "open_interest": 3827.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0013, "vega": 0.2802, "theta": -0.0158, "rho": -0.1627, "theo": 3.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-08-27T15:47:50", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "NVDA270917C00130000", "bid": 96.0, "bid_size": 92.0, "ask": 98.3, "ask_size": 192.0, "iv": 0.4417, "open_interest": 600.0, "volume": 5.0, "delta": 0.9326, "gamma": 0.0014, "vega": 0.3066, "theta": -0.0097, "rho": 1.0801, "theo": 97.1006, "change": -10.425, "open": 102.5, "high": 102.5, "low": 96.5, "tick": "down", "last_trade_price": 96.5, "last_trade_time": "2026-08-28T15:04:57", "percent_change": -9.74982, "prev_day_close": 106.924999237061}, {"option": "NVDA270917P00130000", "bid": 3.4, "bid_size": 192.0, "ask": 4.2, "ask_size": 528.0, "iv": 0.4407, "open_interest": 3773.0, "volume": 43.0, "delta": -0.0731, "gamma": 0.0014, "vega": 0.3111, "theta": -0.0174, "rho": -0.1872, "theo": 3.7828, "change": 0.375, "open": 3.41, "high": 3.84, "low": 3.27, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T15:49:59", "percent_change": 10.9489, "prev_day_close": 3.42500007152557}, {"option": "NVDA270917C00135000", "bid": 91.35, "bid_size": 71.0, "ask": 94.45, "ask_size": 105.0, "iv": 0.4337, "open_interest": 751.0, "volume": 10.0, "delta": 0.9223, "gamma": 0.0016, "vega": 0.3384, "theta": -0.0117, "rho": 1.1016, "theo": 92.9273, "change": -10.325, "open": 99.16, "high": 99.6, "low": 92.2, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-08-28T14:55:36", "percent_change": -10.0707, "prev_day_close": 102.524997711182}, {"option": "NVDA270917P00135000", "bid": 4.0, "bid_size": 165.0, "ask": 4.6, "ask_size": 248.0, "iv": 0.432, "open_interest": 2470.0, "volume": 7.0, "delta": -0.0835, "gamma": 0.0016, "vega": 0.344, "theta": -0.019, "rho": -0.2124, "theo": 4.3871, "change": 0.52, "open": 4.0, "high": 4.37, "low": 4.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-08-28T13:26:48", "percent_change": 13.5065, "prev_day_close": 3.85000014305115}, {"option": "NVDA270917C00140000", "bid": 87.3, "bid_size": 73.0, "ask": 90.35, "ask_size": 122.0, "iv": 0.4292, "open_interest": 1105.0, "volume": 9.0, "delta": 0.911, "gamma": 0.0017, "vega": 0.374, "theta": -0.0137, "rho": 1.1175, "theo": 88.8433, "change": -8.125, "open": 97.65, "high": 97.65, "low": 89.05, "tick": "down", "last_trade_price": 90.15, "last_trade_time": "2026-08-28T13:45:09", "percent_change": -8.26762, "prev_day_close": 98.2750015258789}, {"option": "NVDA270917P00140000", "bid": 4.85, "bid_size": 173.0, "ask": 5.4, "ask_size": 335.0, "iv": 0.4308, "open_interest": 5592.0, "volume": 39.0, "delta": -0.0952, "gamma": 0.0018, "vega": 0.3802, "theta": -0.0208, "rho": -0.2418, "theo": 5.0851, "change": 0.725, "open": 4.5, "high": 5.2, "low": 4.5, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-28T15:42:35", "percent_change": 16.2011, "prev_day_close": 4.47499990463257}, {"option": "NVDA270917C00145000", "bid": 83.3, "bid_size": 25.0, "ask": 86.25, "ask_size": 172.0, "iv": 0.4231, "open_interest": 490.0, "volume": 6.0, "delta": 0.8985, "gamma": 0.0019, "vega": 0.4082, "theta": -0.0158, "rho": 1.1309, "theo": 84.8675, "change": -6.225, "open": 92.22, "high": 92.22, "low": 87.82, "tick": "up", "last_trade_price": 88.05, "last_trade_time": "2026-08-28T12:50:04", "percent_change": -6.60302, "prev_day_close": 94.2750015258789}, {"option": "NVDA270917P00145000", "bid": 5.4, "bid_size": 133.0, "ask": 6.1, "ask_size": 391.0, "iv": 0.4223, "open_interest": 4437.0, "volume": 60.0, "delta": -0.1081, "gamma": 0.002, "vega": 0.4149, "theta": -0.0226, "rho": -0.2735, "theo": 5.8808, "change": 0.905, "open": 5.45, "high": 5.98, "low": 5.2, "tick": "up", "last_trade_price": 5.98, "last_trade_time": "2026-08-28T15:37:01", "percent_change": 17.8325, "prev_day_close": 5.07500004768372}, {"option": "NVDA270917C00150000", "bid": 79.45, "bid_size": 24.0, "ask": 82.45, "ask_size": 106.0, "iv": 0.4215, "open_interest": 1597.0, "volume": 5.0, "delta": 0.8849, "gamma": 0.0021, "vega": 0.4462, "theta": -0.0179, "rho": 1.1415, "theo": 80.9613, "change": -8.8, "open": 86.0, "high": 89.0, "low": 82.0, "tick": "down", "last_trade_price": 82.0, "last_trade_time": "2026-08-28T13:14:30", "percent_change": -9.69163, "prev_day_close": 90.7999992370606}, {"option": "NVDA270917P00150000", "bid": 6.75, "bid_size": 23.0, "ask": 6.9, "ask_size": 148.0, "iv": 0.4227, "open_interest": 6999.0, "volume": 30.0, "delta": -0.1222, "gamma": 0.0022, "vega": 0.4521, "theta": -0.0245, "rho": -0.3068, "theo": 6.7845, "change": 1.025, "open": 6.1, "high": 6.95, "low": 5.98, "tick": "no_change", "last_trade_price": 6.95, "last_trade_time": "2026-08-28T15:49:34", "percent_change": 17.2996, "prev_day_close": 5.92500019073486}, {"option": "NVDA270917C00155000", "bid": 75.7, "bid_size": 32.0, "ask": 78.65, "ask_size": 191.0, "iv": 0.4185, "open_interest": 578.0, "volume": 20.0, "delta": 0.8703, "gamma": 0.0023, "vega": 0.4828, "theta": -0.0201, "rho": 1.1474, "theo": 77.1757, "change": -9.35, "open": 80.0, "high": 80.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-28T14:50:04", "percent_change": -10.828, "prev_day_close": 86.3499984741211}, {"option": "NVDA270917P00155000", "bid": 7.5, "bid_size": 93.0, "ask": 8.05, "ask_size": 250.0, "iv": 0.4184, "open_interest": 2231.0, "volume": 16.0, "delta": -0.1372, "gamma": 0.0024, "vega": 0.4901, "theta": -0.0264, "rho": -0.3448, "theo": 7.7843, "change": 0.925, "open": 6.99, "high": 7.9, "low": 6.99, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-08-28T15:24:38", "percent_change": 13.2617, "prev_day_close": 6.97499990463257}, {"option": "NVDA270917C00160000", "bid": 72.05, "bid_size": 99.0, "ask": 74.4, "ask_size": 128.0, "iv": 0.4101, "open_interest": 1321.0, "volume": 12.0, "delta": 0.8548, "gamma": 0.0025, "vega": 0.52, "theta": -0.0222, "rho": 1.1518, "theo": 73.5076, "change": -8.8, "open": 80.03, "high": 80.84, "low": 74.4, "tick": "down", "last_trade_price": 74.4, "last_trade_time": "2026-08-28T13:45:32", "percent_change": -10.5769, "prev_day_close": 83.1999969482422}, {"option": "NVDA270917P00160000", "bid": 8.7, "bid_size": 85.0, "ask": 9.2, "ask_size": 415.0, "iv": 0.4166, "open_interest": 4527.0, "volume": 28.0, "delta": -0.1534, "gamma": 0.0026, "vega": 0.5277, "theta": -0.0283, "rho": -0.3821, "theo": 8.8995, "change": 1.23, "open": 7.95, "high": 9.03, "low": 7.7, "tick": "up", "last_trade_price": 9.03, "last_trade_time": "2026-08-28T15:34:16", "percent_change": 15.7692, "prev_day_close": 7.79999995231628}, {"option": "NVDA270917C00165000", "bid": 68.55, "bid_size": 76.0, "ask": 71.3, "ask_size": 100.0, "iv": 0.4131, "open_interest": 453.0, "volume": 7.0, "delta": 0.8382, "gamma": 0.0027, "vega": 0.5568, "theta": -0.0243, "rho": 1.1515, "theo": 69.9253, "change": -9.15, "open": 76.1, "high": 76.1, "low": 69.7, "tick": "no_change", "last_trade_price": 69.7, "last_trade_time": "2026-08-28T15:13:56", "percent_change": -11.6043, "prev_day_close": 78.8499984741211}, {"option": "NVDA270917P00165000", "bid": 9.65, "bid_size": 124.0, "ask": 10.7, "ask_size": 286.0, "iv": 0.4137, "open_interest": 1744.0, "volume": 443.0, "delta": -0.1708, "gamma": 0.0028, "vega": 0.5657, "theta": -0.0302, "rho": -0.4244, "theo": 10.1393, "change": 1.3, "open": 9.0, "high": 10.18, "low": 8.95, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-28T14:06:48", "percent_change": 14.7727, "prev_day_close": 8.80000019073486}, {"option": "NVDA270917C00170000", "bid": 65.65, "bid_size": 27.0, "ask": 67.8, "ask_size": 74.0, "iv": 0.4151, "open_interest": 683.0, "volume": 28.0, "delta": 0.8209, "gamma": 0.0029, "vega": 0.5922, "theta": -0.0264, "rho": 1.1479, "theo": 66.467, "change": -9.2, "open": 72.81, "high": 74.0, "low": 66.1, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-08-28T15:51:44", "percent_change": -12.2178, "prev_day_close": 75.2999992370606}, {"option": "NVDA270917P00170000", "bid": 11.45, "bid_size": 2.0, "ask": 11.55, "ask_size": 2.0, "iv": 0.4109, "open_interest": 3937.0, "volume": 220.0, "delta": -0.189, "gamma": 0.003, "vega": 0.601, "theta": -0.032, "rho": -0.467, "theo": 11.4885, "change": 1.45, "open": 10.25, "high": 11.7, "low": 10.1, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-28T15:59:16", "percent_change": 14.4279, "prev_day_close": 10.0500001907349}, {"option": "NVDA270917C00175000", "bid": 61.85, "bid_size": 155.0, "ask": 64.0, "ask_size": 174.0, "iv": 0.4053, "open_interest": 792.0, "volume": 68.0, "delta": 0.8028, "gamma": 0.0031, "vega": 0.6278, "theta": -0.0284, "rho": 1.1434, "theo": 63.1337, "change": -8.895, "open": 72.5, "high": 72.5, "low": 62.73, "tick": "down", "last_trade_price": 62.73, "last_trade_time": "2026-08-28T15:53:35", "percent_change": -12.4188, "prev_day_close": 71.625}, {"option": "NVDA270917P00175000", "bid": 12.7, "bid_size": 124.0, "ask": 13.25, "ask_size": 241.0, "iv": 0.4089, "open_interest": 3498.0, "volume": 42.0, "delta": -0.208, "gamma": 0.0032, "vega": 0.6365, "theta": -0.0338, "rho": -0.509, "theo": 12.9582, "change": 1.8, "open": 11.85, "high": 13.15, "low": 11.41, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-08-28T15:49:06", "percent_change": 15.9292, "prev_day_close": 11.3000001907349}, {"option": "NVDA270917C00180000", "bid": 58.65, "bid_size": 83.0, "ask": 61.1, "ask_size": 91.0, "iv": 0.4064, "open_interest": 928.0, "volume": 27.0, "delta": 0.7839, "gamma": 0.0033, "vega": 0.661, "theta": -0.0302, "rho": 1.134, "theo": 59.8905, "change": -8.605, "open": 68.6, "high": 68.6, "low": 59.62, "tick": "up", "last_trade_price": 59.67, "last_trade_time": "2026-08-28T15:44:41", "percent_change": -12.6034, "prev_day_close": 68.2750015258789}, {"option": "NVDA270917P00180000", "bid": 14.05, "bid_size": 135.0, "ask": 14.85, "ask_size": 324.0, "iv": 0.4052, "open_interest": 8110.0, "volume": 612.0, "delta": -0.2279, "gamma": 0.0034, "vega": 0.6711, "theta": -0.0356, "rho": -0.5562, "theo": 14.5453, "change": 2.005, "open": 13.0, "high": 14.7, "low": 12.97, "tick": "no_change", "last_trade_price": 14.68, "last_trade_time": "2026-08-28T15:21:47", "percent_change": 15.8185, "prev_day_close": 12.6750001907349}, {"option": "NVDA270917C00185000", "bid": 55.6, "bid_size": 116.0, "ask": 57.95, "ask_size": 226.0, "iv": 0.4048, "open_interest": 910.0, "volume": 96.0, "delta": 0.7644, "gamma": 0.0034, "vega": 0.6928, "theta": -0.032, "rho": 1.1224, "theo": 56.7741, "change": -8.85, "open": 63.85, "high": 63.85, "low": 56.55, "tick": "down", "last_trade_price": 56.55, "last_trade_time": "2026-08-28T15:51:52", "percent_change": -13.5321, "prev_day_close": 65.4000015258789}, {"option": "NVDA270917P00185000", "bid": 16.0, "bid_size": 113.0, "ask": 16.6, "ask_size": 126.0, "iv": 0.4057, "open_interest": 2927.0, "volume": 24.0, "delta": -0.2482, "gamma": 0.0036, "vega": 0.7018, "theta": -0.0372, "rho": -0.599, "theo": 16.2349, "change": 2.125, "open": 14.45, "high": 16.38, "low": 14.45, "tick": "no_change", "last_trade_price": 16.35, "last_trade_time": "2026-08-28T15:45:30", "percent_change": 14.9385, "prev_day_close": 14.2249999046326}, {"option": "NVDA270917C00190000", "bid": 51.75, "bid_size": 181.0, "ask": 54.9, "ask_size": 177.0, "iv": 0.3968, "open_interest": 1493.0, "volume": 46.0, "delta": 0.7444, "gamma": 0.0036, "vega": 0.7228, "theta": -0.0337, "rho": 1.11, "theo": 53.7764, "change": -8.375, "open": 60.83, "high": 62.0, "low": 53.32, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-08-28T15:59:14", "percent_change": -13.4809, "prev_day_close": 62.125}, {"option": "NVDA270917P00190000", "bid": 17.65, "bid_size": 50.0, "ask": 18.4, "ask_size": 159.0, "iv": 0.4022, "open_interest": 5487.0, "volume": 533.0, "delta": -0.2697, "gamma": 0.0038, "vega": 0.7313, "theta": -0.0387, "rho": -0.6445, "theo": 18.088, "change": 2.225, "open": 16.25, "high": 18.07, "low": 16.25, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-28T15:44:38", "percent_change": 14.1046, "prev_day_close": 15.7750000953674}, {"option": "NVDA270917C00195000", "bid": 50.3, "bid_size": 28.0, "ask": 52.0, "ask_size": 142.0, "iv": 0.4046, "open_interest": 1167.0, "volume": 70.0, "delta": 0.724, "gamma": 0.0038, "vega": 0.7504, "theta": -0.0353, "rho": 1.0935, "theo": 50.8946, "change": -7.825, "open": 57.2, "high": 57.2, "low": 50.73, "tick": "no_change", "last_trade_price": 51.2, "last_trade_time": "2026-08-28T15:56:18", "percent_change": -13.2571, "prev_day_close": 59.0249996185303}, {"option": "NVDA270917P00195000", "bid": 19.6, "bid_size": 104.0, "ask": 20.4, "ask_size": 156.0, "iv": 0.4012, "open_interest": 1674.0, "volume": 84.0, "delta": -0.2912, "gamma": 0.004, "vega": 0.7592, "theta": -0.0402, "rho": -0.6936, "theo": 20.0231, "change": 2.475, "open": 17.94, "high": 20.2, "low": 17.93, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-08-28T15:45:19", "percent_change": 13.9633, "prev_day_close": 17.7249994277954}, {"option": "NVDA270917C00200000", "bid": 47.65, "bid_size": 39.0, "ask": 49.2, "ask_size": 138.0, "iv": 0.4038, "open_interest": 2999.0, "volume": 188.0, "delta": 0.7031, "gamma": 0.0039, "vega": 0.7762, "theta": -0.0367, "rho": 1.078, "theo": 48.1304, "change": -7.905, "open": 56.6, "high": 56.6, "low": 47.8, "tick": "down", "last_trade_price": 47.92, "last_trade_time": "2026-08-28T15:48:01", "percent_change": -14.1603, "prev_day_close": 55.8249988555908}, {"option": "NVDA270917P00200000", "bid": 21.6, "bid_size": 36.0, "ask": 22.9, "ask_size": 181.0, "iv": 0.4016, "open_interest": 4659.0, "volume": 232.0, "delta": -0.3138, "gamma": 0.0042, "vega": 0.7835, "theta": -0.0415, "rho": -0.7354, "theo": 22.1292, "change": 2.625, "open": 19.8, "high": 22.4, "low": 19.65, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-28T15:44:18", "percent_change": 13.4788, "prev_day_close": 19.4750003814697}, {"option": "NVDA270917C00205000", "bid": 44.6, "bid_size": 108.0, "ask": 46.45, "ask_size": 142.0, "iv": 0.3994, "open_interest": 2163.0, "volume": 13.0, "delta": 0.6821, "gamma": 0.004, "vega": 0.799, "theta": -0.038, "rho": 1.0597, "theo": 45.4964, "change": -7.875, "open": 51.5, "high": 51.8, "low": 45.7, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-08-28T13:20:26", "percent_change": -14.699, "prev_day_close": 53.5749988555908}, {"option": "NVDA270917P00205000", "bid": 23.8, "bid_size": 120.0, "ask": 24.75, "ask_size": 138.0, "iv": 0.3979, "open_interest": 3879.0, "volume": 61.0, "delta": -0.3365, "gamma": 0.0043, "vega": 0.805, "theta": -0.0426, "rho": -0.7797, "theo": 24.34, "change": 2.545, "open": 21.89, "high": 24.22, "low": 21.7, "tick": "up", "last_trade_price": 24.22, "last_trade_time": "2026-08-28T15:58:21", "percent_change": 11.7416, "prev_day_close": 21.6750001907349}, {"option": "NVDA270917C00210000", "bid": 42.5, "bid_size": 135.0, "ask": 43.55, "ask_size": 86.0, "iv": 0.3984, "open_interest": 3372.0, "volume": 48.0, "delta": 0.6607, "gamma": 0.0042, "vega": 0.8194, "theta": -0.0391, "rho": 1.0466, "theo": 42.9557, "change": -7.425, "open": 49.08, "high": 49.12, "low": 42.8, "tick": "up", "last_trade_price": 42.85, "last_trade_time": "2026-08-28T15:45:26", "percent_change": -14.7688, "prev_day_close": 50.2749996185303}, {"option": "NVDA270917P00210000", "bid": 26.1, "bid_size": 142.0, "ask": 27.1, "ask_size": 144.0, "iv": 0.3966, "open_interest": 2506.0, "volume": 29.0, "delta": -0.3596, "gamma": 0.0045, "vega": 0.8244, "theta": -0.0437, "rho": -0.8277, "theo": 26.6766, "change": 3.175, "open": 24.35, "high": 26.7, "low": 24.35, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-28T14:47:17", "percent_change": 13.4963, "prev_day_close": 23.5250005722046}, {"option": "NVDA270917C00215000", "bid": 40.0, "bid_size": 103.0, "ask": 40.85, "ask_size": 24.0, "iv": 0.3949, "open_interest": 1496.0, "volume": 106.0, "delta": 0.6394, "gamma": 0.0043, "vega": 0.8374, "theta": -0.0401, "rho": 1.0323, "theo": 40.5553, "change": -7.465, "open": 46.82, "high": 46.82, "low": 40.25, "tick": "down", "last_trade_price": 40.36, "last_trade_time": "2026-08-28T15:42:26", "percent_change": -15.609, "prev_day_close": 47.8250007629394}, {"option": "NVDA270917P00215000", "bid": 28.6, "bid_size": 91.0, "ask": 29.7, "ask_size": 290.0, "iv": 0.3966, "open_interest": 2545.0, "volume": 7.0, "delta": -0.3829, "gamma": 0.0046, "vega": 0.8397, "theta": -0.0447, "rho": -0.8666, "theo": 29.1392, "change": 3.975, "open": 26.34, "high": 29.65, "low": 26.34, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-28T15:22:02", "percent_change": 15.482, "prev_day_close": 25.6750001907349}, {"option": "NVDA270917C00220000", "bid": 37.85, "bid_size": 108.0, "ask": 38.85, "ask_size": 211.0, "iv": 0.3965, "open_interest": 4187.0, "volume": 199.0, "delta": 0.6179, "gamma": 0.0044, "vega": 0.8525, "theta": -0.041, "rho": 1.0078, "theo": 38.2599, "change": -7.25, "open": 44.75, "high": 44.75, "low": 38.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-08-28T15:59:08", "percent_change": -15.9166, "prev_day_close": 45.5500011444092}, {"option": "NVDA270917P00220000", "bid": 31.45, "bid_size": 120.0, "ask": 32.15, "ask_size": 290.0, "iv": 0.3967, "open_interest": 2187.0, "volume": 329.0, "delta": -0.406, "gamma": 0.0048, "vega": 0.8524, "theta": -0.0455, "rho": -0.9064, "theo": 31.6952, "change": 3.75, "open": 28.72, "high": 32.05, "low": 28.7, "tick": "no_change", "last_trade_price": 31.95, "last_trade_time": "2026-08-28T15:41:31", "percent_change": 13.2979, "prev_day_close": 28.1999998092651}, {"option": "NVDA270917C00225000", "bid": 35.45, "bid_size": 231.0, "ask": 36.85, "ask_size": 136.0, "iv": 0.3964, "open_interest": 6017.0, "volume": 542.0, "delta": 0.5964, "gamma": 0.0044, "vega": 0.865, "theta": -0.0417, "rho": 0.9818, "theo": 36.0663, "change": -6.95, "open": 42.5, "high": 43.25, "low": 35.9, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -16.144, "prev_day_close": 43.0499992370606}, {"option": "NVDA270917P00225000", "bid": 33.6, "bid_size": 32.0, "ask": 35.6, "ask_size": 144.0, "iv": 0.3969, "open_interest": 1281.0, "volume": 102.0, "delta": -0.4296, "gamma": 0.0049, "vega": 0.862, "theta": -0.0462, "rho": -0.948, "theo": 34.4041, "change": 2.5, "open": 31.77, "high": 33.1, "low": 31.08, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-28T12:08:12", "percent_change": 8.19672, "prev_day_close": 30.5}, {"option": "NVDA270917C00230000", "bid": 32.35, "bid_size": 74.0, "ask": 34.55, "ask_size": 73.0, "iv": 0.3874, "open_interest": 2460.0, "volume": 501.0, "delta": 0.5752, "gamma": 0.0045, "vega": 0.8748, "theta": -0.0423, "rho": 0.9542, "theo": 33.9939, "change": -6.925, "open": 39.68, "high": 41.0, "low": 33.83, "tick": "down", "last_trade_price": 33.85, "last_trade_time": "2026-08-28T15:42:12", "percent_change": -16.9834, "prev_day_close": 40.7749996185303}, {"option": "NVDA270917P00230000", "bid": 36.8, "bid_size": 162.0, "ask": 37.75, "ask_size": 224.0, "iv": 0.3939, "open_interest": 1721.0, "volume": 155.0, "delta": -0.4536, "gamma": 0.005, "vega": 0.8679, "theta": -0.0467, "rho": -0.9814, "theo": 37.2736, "change": 3.8, "open": 34.25, "high": 37.2, "low": 33.65, "tick": "down", "last_trade_price": 36.95, "last_trade_time": "2026-08-28T14:21:57", "percent_change": 11.463, "prev_day_close": 33.1499996185303}, {"option": "NVDA270917C00235000", "bid": 31.65, "bid_size": 57.0, "ask": 32.5, "ask_size": 69.0, "iv": 0.3936, "open_interest": 1495.0, "volume": 92.0, "delta": 0.5542, "gamma": 0.0045, "vega": 0.8822, "theta": -0.0427, "rho": 0.9267, "theo": 32.0392, "change": -6.65, "open": 36.38, "high": 36.38, "low": 31.55, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-08-28T15:05:52", "percent_change": -17.2503, "prev_day_close": 38.5499992370606}, {"option": "NVDA270917P00235000", "bid": 38.95, "bid_size": 26.0, "ask": 40.8, "ask_size": 29.0, "iv": 0.3892, "open_interest": 1056.0, "volume": 9.0, "delta": -0.4771, "gamma": 0.005, "vega": 0.8712, "theta": -0.0472, "rho": -1.015, "theo": 40.2278, "change": 3.775, "open": 39.9, "high": 39.9, "low": 39.9, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-08-28T14:11:08", "percent_change": 10.4498, "prev_day_close": 36.125}, {"option": "NVDA270917C00240000", "bid": 30.1, "bid_size": 1.0, "ask": 30.65, "ask_size": 138.0, "iv": 0.3949, "open_interest": 3652.0, "volume": 484.0, "delta": 0.5334, "gamma": 0.0046, "vega": 0.887, "theta": -0.0431, "rho": 0.8991, "theo": 30.1788, "change": -6.345, "open": 35.35, "high": 35.35, "low": 30.08, "tick": "down", "last_trade_price": 30.08, "last_trade_time": "2026-08-28T15:53:35", "percent_change": -17.4194, "prev_day_close": 36.4249992370606}, {"option": "NVDA270917P00240000", "bid": 42.35, "bid_size": 101.0, "ask": 44.6, "ask_size": 101.0, "iv": 0.3947, "open_interest": 922.0, "volume": 141.0, "delta": -0.5006, "gamma": 0.0051, "vega": 0.8713, "theta": -0.0475, "rho": -1.0484, "theo": 43.2975, "change": 4.7, "open": 42.96, "high": 43.47, "low": 42.94, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-08-28T15:20:02", "percent_change": 12.1447, "prev_day_close": 38.6999988555908}, {"option": "NVDA270917C00245000", "bid": 27.0, "bid_size": 25.0, "ask": 28.95, "ask_size": 26.0, "iv": 0.3857, "open_interest": 1024.0, "volume": 48.0, "delta": 0.5128, "gamma": 0.0046, "vega": 0.8893, "theta": -0.0433, "rho": 0.8701, "theo": 28.4109, "change": -6.19, "open": 32.11, "high": 32.11, "low": 28.31, "tick": "no_change", "last_trade_price": 28.31, "last_trade_time": "2026-08-28T15:47:06", "percent_change": -17.942, "prev_day_close": 34.5}, {"option": "NVDA270917P00245000", "bid": 45.5, "bid_size": 43.0, "ask": 47.8, "ask_size": 178.0, "iv": 0.3943, "open_interest": 448.0, "volume": 132.0, "delta": -0.5237, "gamma": 0.0052, "vega": 0.8685, "theta": -0.0478, "rho": -1.0728, "theo": 46.4743, "change": 0.7, "open": 42.3, "high": 43.32, "low": 41.9, "tick": "down", "last_trade_price": 42.25, "last_trade_time": "2026-08-28T11:02:51", "percent_change": 1.68471, "prev_day_close": 41.5500011444092}, {"option": "NVDA270917C00250000", "bid": 26.6, "bid_size": 118.0, "ask": 27.05, "ask_size": 117.0, "iv": 0.3927, "open_interest": 3554.0, "volume": 184.0, "delta": 0.4928, "gamma": 0.0046, "vega": 0.8894, "theta": -0.0433, "rho": 0.8412, "theo": 26.7587, "change": -5.585, "open": 31.3, "high": 32.1, "low": 26.69, "tick": "no_change", "last_trade_price": 26.89, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -17.1978, "prev_day_close": 32.4750003814697}, {"option": "NVDA270917P00250000", "bid": 49.25, "bid_size": 82.0, "ask": 50.25, "ask_size": 141.0, "iv": 0.3917, "open_interest": 1717.0, "volume": 56.0, "delta": -0.5467, "gamma": 0.0052, "vega": 0.8622, "theta": -0.0479, "rho": -1.0992, "theo": 49.7697, "change": 5.1, "open": 45.0, "high": 50.0, "low": 44.93, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-28T15:01:27", "percent_change": 11.3586, "prev_day_close": 44.8999996185303}, {"option": "NVDA270917C00255000", "bid": 24.8, "bid_size": 81.0, "ask": 25.7, "ask_size": 115.0, "iv": 0.3924, "open_interest": 1114.0, "volume": 35.0, "delta": 0.4732, "gamma": 0.0046, "vega": 0.8875, "theta": -0.0433, "rho": 0.813, "theo": 25.1918, "change": -5.495, "open": 28.67, "high": 29.5, "low": 25.23, "tick": "down", "last_trade_price": 25.23, "last_trade_time": "2026-08-28T15:37:56", "percent_change": -17.8845, "prev_day_close": 30.7250003814697}, {"option": "NVDA270917P00255000", "bid": 52.15, "bid_size": 52.0, "ask": 54.5, "ask_size": 102.0, "iv": 0.3935, "open_interest": 232.0, "volume": 30.0, "delta": -0.5694, "gamma": 0.0053, "vega": 0.8518, "theta": -0.0479, "rho": -1.1094, "theo": 53.1725, "change": 0.925, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-08-28T10:33:30", "percent_change": 1.92408, "prev_day_close": 48.0749988555908}, {"option": "NVDA270917C00260000", "bid": 23.5, "bid_size": 92.0, "ask": 24.15, "ask_size": 117.0, "iv": 0.3928, "open_interest": 2823.0, "volume": 258.0, "delta": 0.454, "gamma": 0.0046, "vega": 0.8836, "theta": -0.0432, "rho": 0.7847, "theo": 23.7138, "change": -5.33, "open": 28.4, "high": 28.4, "low": 23.77, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-08-28T15:24:56", "percent_change": -18.3162, "prev_day_close": 29.1000003814697}, {"option": "NVDA270917P00260000", "bid": 55.1, "bid_size": 77.0, "ask": 58.05, "ask_size": 92.0, "iv": 0.3903, "open_interest": 229.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0053, "vega": 0.8403, "theta": -0.0479, "rho": -1.1254, "theo": 56.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.23, "last_trade_time": "2026-08-27T12:47:27", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "NVDA270917C00265000", "bid": 22.15, "bid_size": 86.0, "ask": 22.8, "ask_size": 159.0, "iv": 0.3932, "open_interest": 1961.0, "volume": 90.0, "delta": 0.4352, "gamma": 0.0045, "vega": 0.8776, "theta": -0.043, "rho": 0.7559, "theo": 22.3221, "change": -4.4, "open": 26.85, "high": 26.85, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-28T14:15:13", "percent_change": -16.0584, "prev_day_close": 27.3999996185303}, {"option": "NVDA270917P00265000", "bid": 58.6, "bid_size": 125.0, "ask": 61.85, "ask_size": 85.0, "iv": 0.3908, "open_interest": 48.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0053, "vega": 0.8248, "theta": -0.0478, "rho": -1.1358, "theo": 60.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.55, "last_trade_time": "2026-08-27T12:42:35", "percent_change": 0.0, "prev_day_close": 54.6749992370606}, {"option": "NVDA270917C00270000", "bid": 20.85, "bid_size": 121.0, "ask": 21.5, "ask_size": 268.0, "iv": 0.3933, "open_interest": 2548.0, "volume": 278.0, "delta": 0.4171, "gamma": 0.0045, "vega": 0.8699, "theta": -0.0426, "rho": 0.7278, "theo": 21.0129, "change": -5.025, "open": 25.6, "high": 25.6, "low": 20.9, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-08-28T15:37:24", "percent_change": -19.2344, "prev_day_close": 26.125}, {"option": "NVDA270917P00270000", "bid": 62.2, "bid_size": 62.0, "ask": 65.6, "ask_size": 132.0, "iv": 0.3904, "open_interest": 120.0, "volume": 4.0, "delta": -0.6354, "gamma": 0.0053, "vega": 0.81, "theta": -0.0476, "rho": -1.142, "theo": 63.9837, "change": 6.3, "open": 64.05, "high": 64.05, "low": 64.05, "tick": "no_change", "last_trade_price": 64.05, "last_trade_time": "2026-08-28T15:27:07", "percent_change": 10.9091, "prev_day_close": 57.75}, {"option": "NVDA270917C00275000", "bid": 19.6, "bid_size": 35.0, "ask": 20.25, "ask_size": 101.0, "iv": 0.3938, "open_interest": 1669.0, "volume": 99.0, "delta": 0.3995, "gamma": 0.0044, "vega": 0.861, "theta": -0.0423, "rho": 0.7008, "theo": 19.7809, "change": -4.495, "open": 23.6, "high": 23.6, "low": 19.93, "tick": "down", "last_trade_price": 19.93, "last_trade_time": "2026-08-28T15:59:37", "percent_change": -18.4033, "prev_day_close": 24.4250001907349}, {"option": "NVDA270917P00275000", "bid": 65.9, "bid_size": 113.0, "ask": 69.45, "ask_size": 129.0, "iv": 0.3901, "open_interest": 129.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0053, "vega": 0.7887, "theta": -0.0473, "rho": -1.141, "theo": 67.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-08-27T10:18:02", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "NVDA270917C00280000", "bid": 18.45, "bid_size": 82.0, "ask": 19.15, "ask_size": 313.0, "iv": 0.3938, "open_interest": 3052.0, "volume": 435.0, "delta": 0.3823, "gamma": 0.0044, "vega": 0.8505, "theta": -0.0418, "rho": 0.6739, "theo": 18.6157, "change": -4.4, "open": 23.14, "high": 23.14, "low": 18.7, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-08-28T15:59:22", "percent_change": -19.0065, "prev_day_close": 23.1499996185303}, {"option": "NVDA270917P00280000", "bid": 69.65, "bid_size": 45.0, "ask": 73.05, "ask_size": 48.0, "iv": 0.3876, "open_interest": 598.0, "volume": 1.0, "delta": -0.6774, "gamma": 0.0053, "vega": 0.7663, "theta": -0.047, "rho": -1.1414, "theo": 71.6579, "change": 4.325, "open": 69.9, "high": 69.9, "low": 69.9, "tick": "up", "last_trade_price": 69.9, "last_trade_time": "2026-08-28T12:18:44", "percent_change": 6.5955, "prev_day_close": 65.5750007629394}, {"option": "NVDA270917C00285000", "bid": 17.35, "bid_size": 39.0, "ask": 18.15, "ask_size": 105.0, "iv": 0.3944, "open_interest": 1768.0, "volume": 146.0, "delta": 0.3659, "gamma": 0.0043, "vega": 0.8387, "theta": -0.0413, "rho": 0.6472, "theo": 17.5331, "change": -4.145, "open": 20.85, "high": 20.85, "low": 17.58, "tick": "down", "last_trade_price": 17.58, "last_trade_time": "2026-08-28T15:42:32", "percent_change": -19.0794, "prev_day_close": 21.7250003814697}, {"option": "NVDA270917P00285000", "bid": 73.5, "bid_size": 126.0, "ask": 77.4, "ask_size": 106.0, "iv": 0.3894, "open_interest": 120.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0053, "vega": 0.7411, "theta": -0.0466, "rho": -1.1281, "theo": 75.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.2, "last_trade_time": "2026-08-27T14:35:41", "percent_change": 0.0, "prev_day_close": 68.3499984741211}, {"option": "NVDA270917C00290000", "bid": 16.15, "bid_size": 119.0, "ask": 16.8, "ask_size": 39.0, "iv": 0.3916, "open_interest": 2010.0, "volume": 8.0, "delta": 0.3499, "gamma": 0.0042, "vega": 0.8256, "theta": -0.0407, "rho": 0.6211, "theo": 16.5052, "change": -3.775, "open": 18.68, "high": 19.15, "low": 16.88, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-28T13:29:26", "percent_change": -18.2588, "prev_day_close": 20.6750001907349}, {"option": "NVDA270917P00290000", "bid": 77.45, "bid_size": 106.0, "ask": 81.5, "ask_size": 140.0, "iv": 0.3891, "open_interest": 210.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0053, "vega": 0.7202, "theta": -0.0461, "rho": -1.1154, "theo": 79.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.52, "last_trade_time": "2026-08-27T15:23:39", "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "NVDA270917C00295000", "bid": 15.35, "bid_size": 92.0, "ask": 16.0, "ask_size": 80.0, "iv": 0.3938, "open_interest": 1532.0, "volume": 22.0, "delta": 0.3346, "gamma": 0.0042, "vega": 0.8122, "theta": -0.0401, "rho": 0.5967, "theo": 15.5505, "change": -4.075, "open": 18.05, "high": 18.1, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-28T15:47:40", "percent_change": -20.9243, "prev_day_close": 19.4750003814697}, {"option": "NVDA270917P00295000", "bid": 81.45, "bid_size": 192.0, "ask": 85.7, "ask_size": 181.0, "iv": 0.3891, "open_interest": 920.0, "volume": 15.0, "delta": -0.737, "gamma": 0.0053, "vega": 0.6868, "theta": -0.0458, "rho": -1.0865, "theo": 83.792, "change": 5.41, "open": 81.86, "high": 81.86, "low": 81.86, "tick": "up", "last_trade_price": 81.86, "last_trade_time": "2026-08-28T12:40:44", "percent_change": 7.07652, "prev_day_close": 76.4500007629394}, {"option": "NVDA270917C00300000", "bid": 14.6, "bid_size": 1.0, "ask": 14.95, "ask_size": 139.0, "iv": 0.3942, "open_interest": 4243.0, "volume": 340.0, "delta": 0.3199, "gamma": 0.0041, "vega": 0.7978, "theta": -0.0394, "rho": 0.5726, "theo": 14.6481, "change": -3.47, "open": 17.5, "high": 17.5, "low": 14.6, "tick": "up", "last_trade_price": 14.98, "last_trade_time": "2026-08-28T15:59:38", "percent_change": -18.8076, "prev_day_close": 18.4499998092651}, {"option": "NVDA270917P00300000", "bid": 85.55, "bid_size": 169.0, "ask": 89.95, "ask_size": 273.0, "iv": 0.3887, "open_interest": 872.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0053, "vega": 0.6595, "theta": -0.0454, "rho": -1.0663, "theo": 87.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.7, "last_trade_time": "2026-08-17T13:20:12", "percent_change": 0.0, "prev_day_close": 80.2249984741211}, {"option": "NVDA270917C00310000", "bid": 12.75, "bid_size": 154.0, "ask": 13.4, "ask_size": 138.0, "iv": 0.3942, "open_interest": 1914.0, "volume": 93.0, "delta": 0.2921, "gamma": 0.0039, "vega": 0.7662, "theta": -0.038, "rho": 0.5256, "theo": 13.0065, "change": -3.175, "open": 15.15, "high": 15.23, "low": 13.05, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-28T15:19:39", "percent_change": -19.5084, "prev_day_close": 16.2750000953674}, {"option": "NVDA270917P00310000", "bid": 94.0, "bid_size": 226.0, "ask": 98.55, "ask_size": 169.0, "iv": 0.3878, "open_interest": 904.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0052, "vega": 0.5976, "theta": -0.0443, "rho": -1.0214, "theo": 96.5966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.21, "last_trade_time": "2026-08-24T12:06:33", "percent_change": 0.0, "prev_day_close": 88.9750022888184}, {"option": "NVDA270917C00320000", "bid": 11.3, "bid_size": 151.0, "ask": 11.95, "ask_size": 237.0, "iv": 0.395, "open_interest": 2111.0, "volume": 583.0, "delta": 0.2665, "gamma": 0.0037, "vega": 0.7335, "theta": -0.0364, "rho": 0.4828, "theo": 11.5606, "change": -3.125, "open": 14.0, "high": 14.66, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-08-28T15:47:44", "percent_change": -21.3675, "prev_day_close": 14.625}, {"option": "NVDA270917P00320000", "bid": 102.8, "bid_size": 1.0, "ask": 107.35, "ask_size": 1.0, "iv": 0.3867, "open_interest": 2741.0, "volume": 2.0, "delta": -0.8262, "gamma": 0.005, "vega": 0.5208, "theta": -0.0429, "rho": -0.9207, "theo": 105.4498, "change": 5.0, "open": 101.0, "high": 102.0, "low": 101.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-28T11:56:47", "percent_change": 5.15464, "prev_day_close": 97.0}, {"option": "NVDA270917C00330000", "bid": 10.1, "bid_size": 54.0, "ask": 10.55, "ask_size": 121.0, "iv": 0.3957, "open_interest": 1475.0, "volume": 193.0, "delta": 0.2431, "gamma": 0.0036, "vega": 0.6992, "theta": -0.0348, "rho": 0.4423, "theo": 10.2862, "change": -3.06, "open": 12.43, "high": 12.54, "low": 10.29, "tick": "no_change", "last_trade_price": 10.29, "last_trade_time": "2026-08-28T15:18:52", "percent_change": -22.9213, "prev_day_close": 13.3499999046326}, {"option": "NVDA270917P00330000", "bid": 111.9, "bid_size": 77.0, "ask": 116.4, "ask_size": 71.0, "iv": 0.3862, "open_interest": 1304.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0048, "vega": 0.4534, "theta": -0.0403, "rho": -0.811, "theo": 114.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.75, "last_trade_time": "2026-08-06T09:56:08", "percent_change": 0.0, "prev_day_close": 104.575000762939}, {"option": "NVDA270917C00340000", "bid": 8.7, "bid_size": 221.0, "ask": 9.65, "ask_size": 208.0, "iv": 0.3963, "open_interest": 2371.0, "volume": 123.0, "delta": 0.2217, "gamma": 0.0034, "vega": 0.6645, "theta": -0.0331, "rho": 0.4051, "theo": 9.1649, "change": -2.55, "open": 10.72, "high": 10.72, "low": 9.1, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-08-28T15:46:37", "percent_change": -21.7949, "prev_day_close": 11.7000002861023}, {"option": "NVDA270917P00340000", "bid": 119.75, "bid_size": 5.0, "ask": 127.45, "ask_size": 1.0, "iv": 0.3904, "open_interest": 2.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.0047, "vega": 0.382, "theta": -0.0372, "rho": -0.6738, "theo": 123.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.29, "last_trade_time": "2026-04-14T14:04:23", "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "NVDA270917C00350000", "bid": 7.7, "bid_size": 95.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.3937, "open_interest": 1127.0, "volume": 116.0, "delta": 0.2021, "gamma": 0.0032, "vega": 0.6304, "theta": -0.0315, "rho": 0.3713, "theo": 8.1762, "change": -2.25, "open": 10.0, "high": 10.0, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-08-28T15:51:22", "percent_change": -21.6346, "prev_day_close": 10.4000000953674}, {"option": "NVDA270917P00350000", "bid": 130.25, "bid_size": 1.0, "ask": 136.55, "ask_size": 1.0, "iv": 0.4023, "open_interest": 6.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0044, "vega": 0.3063, "theta": -0.0328, "rho": -0.5486, "theo": 133.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.0, "last_trade_time": "2026-08-14T15:58:05", "percent_change": 0.0, "prev_day_close": 124.100002288818}, {"option": "NVDA270917C00360000", "bid": 6.85, "bid_size": 428.0, "ask": 7.7, "ask_size": 543.0, "iv": 0.398, "open_interest": 541.0, "volume": 163.0, "delta": 0.1844, "gamma": 0.003, "vega": 0.5959, "theta": -0.0298, "rho": 0.3394, "theo": 7.3053, "change": -1.85, "open": 9.1, "high": 9.12, "low": 7.3, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-08-28T15:19:46", "percent_change": -20.1087, "prev_day_close": 9.19999980926514}, {"option": "NVDA270917P00360000", "bid": 138.85, "bid_size": 1.0, "ask": 146.75, "ask_size": 5.0, "iv": 0.3977, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0041, "vega": 0.2281, "theta": -0.0313, "rho": -0.462, "theo": 142.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.45, "last_trade_time": "2026-06-23T09:50:34", "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "NVDA270917C00370000", "bid": 6.3, "bid_size": 166.0, "ask": 6.85, "ask_size": 286.0, "iv": 0.4005, "open_interest": 6639.0, "volume": 31.0, "delta": 0.1682, "gamma": 0.0028, "vega": 0.5628, "theta": -0.0282, "rho": 0.3109, "theo": 6.5378, "change": -1.925, "open": 8.0, "high": 8.0, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T15:01:07", "percent_change": -22.8487, "prev_day_close": 8.42500019073486}, {"option": "NVDA270917P00370000", "bid": 148.3, "bid_size": 1.0, "ask": 156.55, "ask_size": 1.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0034, "vega": 0.1374, "theta": -0.034, "rho": -0.267, "theo": 152.6342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.25, "last_trade_time": "2026-06-05T12:31:42", "percent_change": 0.0, "prev_day_close": 142.200004577637}, {"option": "NVDA270917C00380000", "bid": 5.75, "bid_size": 1.0, "ask": 6.25, "ask_size": 187.0, "iv": 0.4038, "open_interest": 424.0, "volume": 10.0, "delta": 0.1536, "gamma": 0.0026, "vega": 0.531, "theta": -0.0267, "rho": 0.2848, "theo": 5.86, "change": -1.5, "open": 7.3, "high": 7.5, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-08-28T13:00:16", "percent_change": -19.6078, "prev_day_close": 7.64999985694885}, {"option": "NVDA270917P00380000", "bid": 157.95, "bid_size": 1.0, "ask": 166.45, "ask_size": 1.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0027, "vega": 0.094, "theta": -0.0274, "rho": -0.174, "theo": 162.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 153.2, "last_trade_time": "2026-05-14T09:33:08", "percent_change": 0.0, "prev_day_close": 151.700004577637}, {"option": "NVDA270917C00390000", "bid": 4.8, "bid_size": 188.0, "ask": 5.65, "ask_size": 281.0, "iv": 0.4017, "open_interest": 846.0, "volume": 1.0, "delta": 0.1403, "gamma": 0.0025, "vega": 0.4996, "theta": -0.0252, "rho": 0.2605, "theo": 5.2621, "change": -1.425, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-28T14:10:26", "percent_change": -20.8791, "prev_day_close": 6.82500004768372}, {"option": "NVDA270917P00390000", "bid": 167.7, "bid_size": 1.0, "ask": 177.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0017, "vega": 0.0235, "theta": -0.0194, "rho": 0.0, "theo": 172.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.25, "last_trade_time": "2026-07-20T15:14:30", "percent_change": 0.0, "prev_day_close": 161.524993896484}, {"option": "NVDA270917C00400000", "bid": 4.35, "bid_size": 137.0, "ask": 5.15, "ask_size": 246.0, "iv": 0.4043, "open_interest": 1204.0, "volume": 87.0, "delta": 0.1282, "gamma": 0.0023, "vega": 0.4701, "theta": -0.0237, "rho": 0.2388, "theo": 4.7321, "change": -1.225, "open": 5.9, "high": 6.12, "low": 4.75, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-08-28T15:52:05", "percent_change": -20.5021, "prev_day_close": 5.97499990463257}, {"option": "NVDA270917P00400000", "bid": 177.7, "bid_size": 1.0, "ask": 187.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0008, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-08-27T09:35:10", "percent_change": 0.0, "prev_day_close": 171.549995422363}, {"option": "NVDA270917C00410000", "bid": 3.85, "bid_size": 104.0, "ask": 4.65, "ask_size": 136.0, "iv": 0.405, "open_interest": 74.0, "volume": 1.0, "delta": 0.1174, "gamma": 0.0022, "vega": 0.4424, "theta": -0.0224, "rho": 0.2192, "theo": 4.2646, "change": -0.6, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-28T10:13:18", "percent_change": -11.1111, "prev_day_close": 5.40000009536743}, {"option": "NVDA270917P00410000", "bid": 187.55, "bid_size": 1.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0003, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.37, "last_trade_time": "2026-05-21T15:05:11", "percent_change": 0.0, "prev_day_close": 181.525001525879}, {"option": "NVDA270917C00420000", "bid": 3.6, "bid_size": 103.0, "ask": 4.25, "ask_size": 146.0, "iv": 0.4087, "open_interest": 821.0, "volume": 2.0, "delta": 0.1075, "gamma": 0.002, "vega": 0.4156, "theta": -0.0211, "rho": 0.2009, "theo": 3.8509, "change": -1.0, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-28T13:30:25", "percent_change": -20.4082, "prev_day_close": 4.89999985694885}, {"option": "NVDA270917P00420000", "bid": 197.7, "bid_size": 1.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.599998474121}, {"option": "NVDA270917C00430000", "bid": 3.05, "bid_size": 228.0, "ask": 3.9, "ask_size": 190.0, "iv": 0.4082, "open_interest": 150.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0019, "vega": 0.3904, "theta": -0.0198, "rho": 0.1846, "theo": 3.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T10:05:51", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NVDA270917P00430000", "bid": 207.65, "bid_size": 1.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.550003051758}, {"option": "NVDA270917C00440000", "bid": 2.78, "bid_size": 235.0, "ask": 3.55, "ask_size": 190.0, "iv": 0.4102, "open_interest": 239.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0018, "vega": 0.3671, "theta": -0.0187, "rho": 0.17, "theo": 3.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-08-27T13:26:37", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "NVDA270917P00440000", "bid": 217.7, "bid_size": 1.0, "ask": 227.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.525001525879}, {"option": "NVDA270917C00450000", "bid": 2.75, "bid_size": 99.0, "ask": 3.25, "ask_size": 182.0, "iv": 0.4153, "open_interest": 1515.0, "volume": 42.0, "delta": 0.0834, "gamma": 0.0017, "vega": 0.3456, "theta": -0.0176, "rho": 0.1567, "theo": 2.8752, "change": -0.755, "open": 3.65, "high": 3.65, "low": 2.96, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-08-28T13:45:04", "percent_change": -20.2685, "prev_day_close": 3.72499990463257}, {"option": "NVDA270917P00450000", "bid": 227.7, "bid_size": 1.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 221.5}, {"option": "NVDA270917C00455000", "bid": 2.37, "bid_size": 213.0, "ask": 3.15, "ask_size": 262.0, "iv": 0.413, "open_interest": 241.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0016, "vega": 0.335, "theta": -0.0171, "rho": 0.1503, "theo": 2.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-27T15:18:55", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "NVDA270917P00455000", "bid": 232.55, "bid_size": 1.0, "ask": 242.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.5}, {"option": "NVDA270917C00460000", "bid": 2.45, "bid_size": 251.0, "ask": 2.69, "ask_size": 5.0, "iv": 0.4118, "open_interest": 1086.0, "volume": 39.0, "delta": 0.0768, "gamma": 0.0016, "vega": 0.3246, "theta": -0.0166, "rho": 0.1442, "theo": 2.6172, "change": -0.635, "open": 3.3, "high": 3.4, "low": 2.6, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-28T15:45:18", "percent_change": -19.3893, "prev_day_close": 3.27500009536743}, {"option": "NVDA270917P00460000", "bid": 237.65, "bid_size": 1.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0194, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.85, "last_trade_time": "2026-05-28T10:05:31", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "NVDA271217C00005000", "bid": 207.0, "bid_size": 2.0, "ask": 213.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 15891.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0285, "theo": 212.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 221.0, "last_trade_time": "2026-08-27T10:19:22", "percent_change": 0.0, "prev_day_close": 222.724998474121}, {"option": "NVDA271217P00005000", "bid": 0.01, "bid_size": 464.0, "ask": 0.02, "ask_size": 78.0, "iv": 1.1385, "open_interest": 30360.0, "volume": 178.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0022, "theta": -0.0003, "rho": -0.001, "theo": 0.0251, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-28T09:30:04", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "NVDA271217C00010000", "bid": 203.0, "bid_size": 2.0, "ask": 208.8, "ask_size": 1.0, "iv": 0.924, "open_interest": 343.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0027, "theta": 0.0, "rho": 0.0717, "theo": 208.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.87, "last_trade_time": "2026-08-24T11:29:24", "percent_change": 0.0, "prev_day_close": 218.474998474121}, {"option": "NVDA271217P00010000", "bid": 0.02, "bid_size": 500.0, "ask": 0.06, "ask_size": 100.0, "iv": 1.0029, "open_interest": 1145.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0048, "theta": -0.0005, "rho": -0.0021, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-25T15:37:19", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVDA271217C00015000", "bid": 198.0, "bid_size": 2.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 459.0, "volume": 40.0, "delta": 1.0, "gamma": 0.0, "vega": 0.006, "theta": 0.0, "rho": 0.139, "theo": 203.2302, "change": -8.475, "open": 205.5, "high": 205.5, "low": 205.25, "tick": "down", "last_trade_price": 205.25, "last_trade_time": "2026-08-28T12:43:21", "percent_change": -3.96538, "prev_day_close": 213.724998474121}, {"option": "NVDA271217P00015000", "bid": 0.03, "bid_size": 50.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.9088, "open_interest": 24045.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0078, "theta": -0.0007, "rho": -0.0035, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T15:35:19", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "NVDA271217C00020000", "bid": 193.0, "bid_size": 2.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 977.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0106, "theta": 0.0, "rho": 0.2187, "theo": 198.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.45, "last_trade_time": "2026-08-07T11:44:20", "percent_change": 0.0, "prev_day_close": 209.050003051758}, {"option": "NVDA271217P00020000", "bid": 0.07, "bid_size": 10.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.8423, "open_interest": 2798.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0114, "theta": -0.001, "rho": -0.0052, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-27T10:00:01", "percent_change": 0.0, "prev_day_close": 0.0749999983236194}, {"option": "NVDA271217C00025000", "bid": 188.0, "bid_size": 2.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 728.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0141, "theta": 0.0, "rho": 0.2959, "theo": 193.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.97, "last_trade_time": "2026-08-12T14:26:57", "percent_change": 0.0, "prev_day_close": 203.574996948242}, {"option": "NVDA271217P00025000", "bid": 0.1, "bid_size": 5.0, "ask": 0.2, "ask_size": 50.0, "iv": 0.804, "open_interest": 1315.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0155, "theta": -0.0012, "rho": -0.0071, "theo": 0.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-26T12:33:17", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "NVDA271217C00030000", "bid": 184.0, "bid_size": 2.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.6755, "open_interest": 713.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0196, "theta": 0.0, "rho": 0.3524, "theo": 189.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.35, "last_trade_time": "2026-08-27T10:17:07", "percent_change": 0.0, "prev_day_close": 199.650001525879}, {"option": "NVDA271217P00030000", "bid": 0.1, "bid_size": 113.0, "ask": 0.53, "ask_size": 183.0, "iv": 0.8102, "open_interest": 987.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0203, "theta": -0.0015, "rho": -0.0095, "theo": 0.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T12:27:26", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NVDA271217C00035000", "bid": 179.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1085.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0243, "theta": 0.0, "rho": 0.4088, "theo": 184.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 192.5, "last_trade_time": "2026-08-27T10:16:57", "percent_change": 0.0, "prev_day_close": 194.599998474121}, {"option": "NVDA271217P00035000", "bid": 0.1, "bid_size": 105.0, "ask": 0.59, "ask_size": 105.0, "iv": 0.7574, "open_interest": 2228.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0258, "theta": -0.0018, "rho": -0.0122, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-14T10:49:15", "percent_change": 0.0, "prev_day_close": 0.334999997168779}, {"option": "NVDA271217C00040000", "bid": 174.0, "bid_size": 2.0, "ask": 184.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 801.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0314, "theta": 0.0, "rho": 0.4646, "theo": 179.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.35, "last_trade_time": "2026-08-25T15:10:53", "percent_change": 0.0, "prev_day_close": 189.099998474121}, {"option": "NVDA271217P00040000", "bid": 0.25, "bid_size": 2.0, "ask": 0.56, "ask_size": 125.0, "iv": 0.7196, "open_interest": 4677.0, "volume": 21.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0321, "theta": -0.0022, "rho": -0.0154, "theo": 0.2863, "change": -0.01, "open": 0.33, "high": 0.33, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-28T14:27:24", "percent_change": -3.125, "prev_day_close": 0.319999992847443}, {"option": "NVDA271217C00045000", "bid": 170.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 28.0, "iv": 0.6202, "open_interest": 438.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0379, "theta": 0.0, "rho": 0.52, "theo": 175.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.67, "last_trade_time": "2026-08-20T12:17:42", "percent_change": 0.0, "prev_day_close": 185.199996948242}, {"option": "NVDA271217P00045000", "bid": 0.09, "bid_size": 17.0, "ask": 0.6, "ask_size": 105.0, "iv": 0.6562, "open_interest": 5057.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0392, "theta": -0.0026, "rho": -0.0191, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-27T13:20:19", "percent_change": 0.0, "prev_day_close": 0.370000012218952}, {"option": "NVDA271217C00050000", "bid": 165.0, "bid_size": 2.0, "ask": 175.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 1199.0, "volume": 1.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0458, "theta": 0.0, "rho": 0.575, "theo": 170.4705, "change": -1.8, "open": 178.6, "high": 178.6, "low": 178.6, "tick": "up", "last_trade_price": 178.6, "last_trade_time": "2026-08-28T09:34:45", "percent_change": -0.997784, "prev_day_close": 180.400001525879}, {"option": "NVDA271217P00050000", "bid": 0.48, "bid_size": 1.0, "ask": 0.71, "ask_size": 152.0, "iv": 0.6662, "open_interest": 10043.0, "volume": 2.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.0471, "theta": -0.003, "rho": -0.0234, "theo": 0.4201, "change": 0.02, "open": 0.55, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T13:26:25", "percent_change": 4.16667, "prev_day_close": 0.479999989271164}, {"option": "NVDA271217C00055000", "bid": 161.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1422.0, "volume": 1.0, "delta": 0.9969, "gamma": 0.0001, "vega": 0.0551, "theta": 0.0, "rho": 0.6289, "theo": 165.8343, "change": -0.9, "open": 175.5, "high": 175.5, "low": 175.5, "tick": "up", "last_trade_price": 175.5, "last_trade_time": "2026-08-28T09:37:38", "percent_change": -0.510205, "prev_day_close": 176.400001525879}, {"option": "NVDA271217P00055000", "bid": 0.23, "bid_size": 141.0, "ask": 0.84, "ask_size": 178.0, "iv": 0.6153, "open_interest": 4071.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0001, "vega": 0.0562, "theta": -0.0034, "rho": -0.0282, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-26T14:03:39", "percent_change": 0.0, "prev_day_close": 0.580000005662441}, {"option": "NVDA271217C00060000", "bid": 156.0, "bid_size": 2.0, "ask": 165.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 1532.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0644, "theta": 0.0, "rho": 0.6824, "theo": 161.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.69, "last_trade_time": "2026-08-27T14:32:09", "percent_change": 0.0, "prev_day_close": 170.949996948242}, {"option": "NVDA271217P00060000", "bid": 0.63, "bid_size": 1.0, "ask": 0.89, "ask_size": 240.0, "iv": 0.6126, "open_interest": 17908.0, "volume": 70.0, "delta": -0.0099, "gamma": 0.0002, "vega": 0.0664, "theta": -0.0039, "rho": -0.0338, "theo": 0.5953, "change": -0.01, "open": 0.57, "high": 0.65, "low": 0.57, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-08-28T10:37:55", "percent_change": -1.5625, "prev_day_close": 0.639999985694885}, {"option": "NVDA271217C00065000", "bid": 151.0, "bid_size": 2.0, "ask": 160.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 816.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0002, "vega": 0.0768, "theta": 0.0, "rho": 0.7352, "theo": 156.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.84, "last_trade_time": "2026-08-10T12:40:42", "percent_change": 0.0, "prev_day_close": 166.650001525879}, {"option": "NVDA271217P00065000", "bid": 0.42, "bid_size": 132.0, "ask": 1.1, "ask_size": 190.0, "iv": 0.5776, "open_interest": 906.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0002, "vega": 0.0775, "theta": -0.0044, "rho": -0.0403, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-27T15:35:17", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "NVDA271217C00070000", "bid": 147.9, "bid_size": 1.0, "ask": 157.0, "ask_size": 2.0, "iv": 0.5309, "open_interest": 4069.0, "volume": 10.0, "delta": 0.991, "gamma": 0.0003, "vega": 0.0886, "theta": 0.0, "rho": 0.7868, "theo": 152.0026, "change": -3.325, "open": 158.5, "high": 158.5, "low": 158.5, "tick": "down", "last_trade_price": 158.5, "last_trade_time": "2026-08-28T10:23:54", "percent_change": -2.05469, "prev_day_close": 161.825004577637}, {"option": "NVDA271217P00070000", "bid": 0.54, "bid_size": 159.0, "ask": 1.17, "ask_size": 262.0, "iv": 0.5564, "open_interest": 7965.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0003, "vega": 0.0902, "theta": -0.005, "rho": -0.0478, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-08-27T10:23:17", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "NVDA271217C00075000", "bid": 143.2, "bid_size": 29.0, "ask": 151.2, "ask_size": 1.0, "iv": 0.513, "open_interest": 1708.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.1015, "theta": 0.0, "rho": 0.8376, "theo": 147.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.26, "last_trade_time": "2026-08-19T10:03:21", "percent_change": 0.0, "prev_day_close": 157.699996948242}, {"option": "NVDA271217P00075000", "bid": 0.67, "bid_size": 141.0, "ask": 1.03, "ask_size": 193.0, "iv": 0.5255, "open_interest": 10976.0, "volume": 1.0, "delta": -0.0167, "gamma": 0.0003, "vega": 0.1043, "theta": -0.0056, "rho": -0.0562, "theo": 0.966, "change": 0.09, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-08-28T14:27:58", "percent_change": 9.27835, "prev_day_close": 0.969999969005585}, {"option": "NVDA271217C00080000", "bid": 138.0, "bid_size": 2.0, "ask": 148.0, "ask_size": 2.0, "iv": 0.5053, "open_interest": 2115.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0004, "vega": 0.1185, "theta": 0.0, "rho": 0.8873, "theo": 142.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-08-27T13:12:33", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "NVDA271217P00080000", "bid": 1.05, "bid_size": 16.0, "ask": 1.2, "ask_size": 219.0, "iv": 0.5228, "open_interest": 9063.0, "volume": 17.0, "delta": -0.0197, "gamma": 0.0004, "vega": 0.1196, "theta": -0.0062, "rho": -0.0658, "theo": 1.1279, "change": 0.09, "open": 1.18, "high": 1.2, "low": 1.15, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T15:57:50", "percent_change": 8.10811, "prev_day_close": 1.11000001430511}, {"option": "NVDA271217C00085000", "bid": 134.2, "bid_size": 58.0, "ask": 142.1, "ask_size": 65.0, "iv": 0.4952, "open_interest": 995.0, "volume": 1.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.1347, "theta": 0.0, "rho": 0.9354, "theo": 138.3345, "change": -10.86, "open": 138.29, "high": 138.29, "low": 138.29, "tick": "up", "last_trade_price": 138.29, "last_trade_time": "2026-08-28T15:59:35", "percent_change": -7.28126, "prev_day_close": 149.150001525879}, {"option": "NVDA271217P00085000", "bid": 1.22, "bid_size": 1.0, "ask": 1.67, "ask_size": 161.0, "iv": 0.5193, "open_interest": 9529.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0004, "vega": 0.1371, "theta": -0.007, "rho": -0.0767, "theo": 1.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-08-27T11:09:06", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "NVDA271217C00090000", "bid": 130.1, "bid_size": 106.0, "ask": 137.8, "ask_size": 179.0, "iv": 0.5056, "open_interest": 3441.0, "volume": 2.0, "delta": 0.9784, "gamma": 0.0005, "vega": 0.1542, "theta": 0.0, "rho": 0.9833, "theo": 133.8281, "change": -8.43, "open": 140.35, "high": 140.35, "low": 134.87, "tick": "down", "last_trade_price": 134.87, "last_trade_time": "2026-08-28T14:35:41", "percent_change": -5.88276, "prev_day_close": 143.299995422363}, {"option": "NVDA271217P00090000", "bid": 1.4, "bid_size": 192.0, "ask": 1.57, "ask_size": 170.0, "iv": 0.4949, "open_interest": 25612.0, "volume": 9.0, "delta": -0.027, "gamma": 0.0005, "vega": 0.156, "theta": -0.0078, "rho": -0.0891, "theo": 1.5277, "change": 0.09, "open": 1.5, "high": 1.55, "low": 1.5, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-28T15:38:54", "percent_change": 6.16439, "prev_day_close": 1.45999997854233}, {"option": "NVDA271217C00095000", "bid": 125.6, "bid_size": 238.0, "ask": 133.2, "ask_size": 234.0, "iv": 0.4892, "open_interest": 4307.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0006, "vega": 0.1747, "theta": 0.0, "rho": 1.0293, "theo": 129.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.5, "last_trade_time": "2026-08-27T12:21:03", "percent_change": 0.0, "prev_day_close": 138.650001525879}, {"option": "NVDA271217P00095000", "bid": 1.6, "bid_size": 155.0, "ask": 2.17, "ask_size": 566.0, "iv": 0.4929, "open_interest": 4324.0, "volume": 52.0, "delta": -0.0314, "gamma": 0.0006, "vega": 0.1767, "theta": -0.0086, "rho": -0.1033, "theo": 1.7756, "change": 0.035, "open": 1.66, "high": 1.7, "low": 1.63, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T12:22:42", "percent_change": 2.1021, "prev_day_close": 1.66500002145767}, {"option": "NVDA271217C00100000", "bid": 124.0, "bid_size": 1.0, "ask": 128.0, "ask_size": 175.0, "iv": 0.5267, "open_interest": 15838.0, "volume": 16.0, "delta": 0.9691, "gamma": 0.0007, "vega": 0.1967, "theta": 0.0, "rho": 1.0755, "theo": 124.9221, "change": -9.315, "open": 133.0, "high": 135.9, "low": 125.16, "tick": "down", "last_trade_price": 125.16, "last_trade_time": "2026-08-28T15:47:52", "percent_change": -6.92694, "prev_day_close": 134.475006103516}, {"option": "NVDA271217P00100000", "bid": 2.0, "bid_size": 1.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.4761, "open_interest": 23826.0, "volume": 321.0, "delta": -0.0364, "gamma": 0.0007, "vega": 0.1997, "theta": -0.0096, "rho": -0.1196, "theo": 2.06, "change": 0.27, "open": 2.1, "high": 2.2, "low": 1.9, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T13:48:08", "percent_change": 13.9896, "prev_day_close": 1.93000000715256}, {"option": "NVDA271217C00105000", "bid": 119.25, "bid_size": 137.0, "ask": 124.3, "ask_size": 249.0, "iv": 0.519, "open_interest": 7398.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0008, "vega": 0.2219, "theta": 0.0, "rho": 1.1276, "theo": 120.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-08-27T12:38:34", "percent_change": 0.0, "prev_day_close": 129.725002288818}, {"option": "NVDA271217P00105000", "bid": 2.11, "bid_size": 160.0, "ask": 2.62, "ask_size": 294.0, "iv": 0.4664, "open_interest": 2877.0, "volume": 2.0, "delta": -0.0421, "gamma": 0.0008, "vega": 0.225, "theta": -0.0106, "rho": -0.1372, "theo": 2.3894, "change": 0.135, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-08-28T12:45:15", "percent_change": 5.85683, "prev_day_close": 2.3050000667572}, {"option": "NVDA271217C00110000", "bid": 112.45, "bid_size": 198.0, "ask": 120.05, "ask_size": 189.0, "iv": 0.4614, "open_interest": 9625.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0009, "vega": 0.2488, "theta": 0.0, "rho": 1.1888, "theo": 116.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.9, "last_trade_time": "2026-08-27T13:10:59", "percent_change": 0.0, "prev_day_close": 125.574996948242}, {"option": "NVDA271217P00110000", "bid": 2.6, "bid_size": 232.0, "ask": 2.85, "ask_size": 242.0, "iv": 0.4575, "open_interest": 12108.0, "volume": 51.0, "delta": -0.0486, "gamma": 0.0009, "vega": 0.2515, "theta": -0.0116, "rho": -0.1579, "theo": 2.7711, "change": 0.135, "open": 2.63, "high": 2.96, "low": 2.5, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-28T15:56:18", "percent_change": 5.26316, "prev_day_close": 2.56500005722046}, {"option": "NVDA271217C00115000", "bid": 108.2, "bid_size": 198.0, "ask": 115.9, "ask_size": 195.0, "iv": 0.4566, "open_interest": 3670.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.001, "vega": 0.2773, "theta": 0.0, "rho": 1.2287, "theo": 111.9237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.91, "last_trade_time": "2026-08-27T10:12:25", "percent_change": 0.0, "prev_day_close": 121.725002288818}, {"option": "NVDA271217P00115000", "bid": 2.98, "bid_size": 292.0, "ask": 3.4, "ask_size": 321.0, "iv": 0.4513, "open_interest": 6364.0, "volume": 46.0, "delta": -0.0558, "gamma": 0.001, "vega": 0.2812, "theta": -0.0128, "rho": -0.1817, "theo": 3.2105, "change": 0.28, "open": 2.96, "high": 3.36, "low": 2.9, "tick": "down", "last_trade_price": 3.22, "last_trade_time": "2026-08-28T15:56:18", "percent_change": 9.52381, "prev_day_close": 2.94000005722046}, {"option": "NVDA271217C00120000", "bid": 105.9, "bid_size": 59.0, "ask": 109.4, "ask_size": 176.0, "iv": 0.4434, "open_interest": 7961.0, "volume": 25.0, "delta": 0.9422, "gamma": 0.0011, "vega": 0.3082, "theta": -0.0006, "rho": 1.2613, "theo": 107.7155, "change": -8.55, "open": 114.0, "high": 115.24, "low": 108.8, "tick": "down", "last_trade_price": 108.8, "last_trade_time": "2026-08-28T13:05:57", "percent_change": -7.2859, "prev_day_close": 117.350002288818}, {"option": "NVDA271217P00120000", "bid": 3.3, "bid_size": 245.0, "ask": 4.1, "ask_size": 276.0, "iv": 0.4451, "open_interest": 18031.0, "volume": 9.0, "delta": -0.064, "gamma": 0.0012, "vega": 0.313, "theta": -0.0141, "rho": -0.2068, "theo": 3.7177, "change": 0.495, "open": 3.6, "high": 3.87, "low": 3.6, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-08-28T14:58:30", "percent_change": 14.6667, "prev_day_close": 3.375}, {"option": "NVDA271217C00125000", "bid": 101.8, "bid_size": 211.0, "ask": 105.25, "ask_size": 219.0, "iv": 0.4383, "open_interest": 3973.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0013, "vega": 0.3411, "theta": -0.0025, "rho": 1.2901, "theo": 103.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.45, "last_trade_time": "2026-08-27T10:39:01", "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "NVDA271217P00125000", "bid": 4.05, "bid_size": 167.0, "ask": 4.75, "ask_size": 300.0, "iv": 0.4428, "open_interest": 9488.0, "volume": 1.0, "delta": -0.0732, "gamma": 0.0013, "vega": 0.3458, "theta": -0.0154, "rho": -0.2354, "theo": 4.3038, "change": 0.055, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-08-28T09:37:42", "percent_change": 1.40127, "prev_day_close": 3.92500007152557}, {"option": "NVDA271217C00130000", "bid": 97.75, "bid_size": 57.0, "ask": 101.2, "ask_size": 120.0, "iv": 0.4336, "open_interest": 7494.0, "volume": 2.0, "delta": 0.9237, "gamma": 0.0014, "vega": 0.3752, "theta": -0.0044, "rho": 1.3158, "theo": 99.5254, "change": -8.875, "open": 106.52, "high": 106.52, "low": 100.5, "tick": "down", "last_trade_price": 100.5, "last_trade_time": "2026-08-28T13:24:20", "percent_change": -8.11429, "prev_day_close": 109.375}, {"option": "NVDA271217P00130000", "bid": 4.5, "bid_size": 219.0, "ask": 5.6, "ask_size": 398.0, "iv": 0.4374, "open_interest": 5031.0, "volume": 6.0, "delta": -0.0831, "gamma": 0.0014, "vega": 0.3808, "theta": -0.0168, "rho": -0.2668, "theo": 4.9616, "change": 0.625, "open": 4.99, "high": 5.1, "low": 4.99, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-28T14:58:24", "percent_change": 13.9665, "prev_day_close": 4.47500014305115}, {"option": "NVDA271217C00135000", "bid": 93.85, "bid_size": 237.0, "ask": 97.25, "ask_size": 214.0, "iv": 0.4306, "open_interest": 4320.0, "volume": 10.0, "delta": 0.913, "gamma": 0.0016, "vega": 0.4113, "theta": -0.0064, "rho": 1.3374, "theo": 95.5562, "change": -3.89, "open": 101.01, "high": 101.01, "low": 101.01, "tick": "down", "last_trade_price": 101.01, "last_trade_time": "2026-08-28T11:41:01", "percent_change": -3.70829, "prev_day_close": 104.899997711182}, {"option": "NVDA271217P00135000", "bid": 5.25, "bid_size": 161.0, "ask": 6.35, "ask_size": 494.0, "iv": 0.4327, "open_interest": 4552.0, "volume": 3.0, "delta": -0.0942, "gamma": 0.0016, "vega": 0.418, "theta": -0.0183, "rho": -0.3011, "theo": 5.7197, "change": 0.65, "open": 5.71, "high": 5.85, "low": 5.71, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-28T15:54:40", "percent_change": 12.5, "prev_day_close": 5.20000004768372}, {"option": "NVDA271217C00140000", "bid": 90.45, "bid_size": 47.0, "ask": 93.05, "ask_size": 76.0, "iv": 0.4287, "open_interest": 5076.0, "volume": 2.0, "delta": 0.9014, "gamma": 0.0017, "vega": 0.4484, "theta": -0.0084, "rho": 1.355, "theo": 91.6793, "change": -2.785, "open": 100.5, "high": 100.5, "low": 98.34, "tick": "down", "last_trade_price": 98.34, "last_trade_time": "2026-08-28T10:06:59", "percent_change": -2.75402, "prev_day_close": 101.125}, {"option": "NVDA271217P00140000", "bid": 6.4, "bid_size": 160.0, "ask": 6.95, "ask_size": 466.0, "iv": 0.4293, "open_interest": 16126.0, "volume": 4.0, "delta": -0.1064, "gamma": 0.0018, "vega": 0.4556, "theta": -0.0198, "rho": -0.3391, "theo": 6.5761, "change": 0.7, "open": 6.0, "high": 6.65, "low": 6.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-28T13:13:20", "percent_change": 11.7647, "prev_day_close": 5.95000004768372}, {"option": "NVDA271217C00145000", "bid": 86.25, "bid_size": 80.0, "ask": 89.55, "ask_size": 132.0, "iv": 0.4239, "open_interest": 4986.0, "volume": 6.0, "delta": 0.889, "gamma": 0.0019, "vega": 0.4858, "theta": -0.0104, "rho": 1.3695, "theo": 87.8975, "change": -8.65, "open": 94.5, "high": 95.65, "low": 88.75, "tick": "down", "last_trade_price": 88.75, "last_trade_time": "2026-08-28T14:28:48", "percent_change": -8.88091, "prev_day_close": 97.4000015258789}, {"option": "NVDA271217P00145000", "bid": 7.05, "bid_size": 125.0, "ask": 7.9, "ask_size": 487.0, "iv": 0.4229, "open_interest": 1956.0, "volume": 132.0, "delta": -0.1193, "gamma": 0.0019, "vega": 0.4936, "theta": -0.0213, "rho": -0.3775, "theo": 7.5247, "change": 0.97, "open": 7.1, "high": 7.72, "low": 7.1, "tick": "up", "last_trade_price": 7.72, "last_trade_time": "2026-08-28T14:58:30", "percent_change": 14.3704, "prev_day_close": 6.75}, {"option": "NVDA271217C00150000", "bid": 83.0, "bid_size": 122.0, "ask": 84.7, "ask_size": 97.0, "iv": 0.414, "open_interest": 12962.0, "volume": 63.0, "delta": 0.8757, "gamma": 0.002, "vega": 0.5242, "theta": -0.0124, "rho": 1.3796, "theo": 84.214, "change": -9.675, "open": 93.67, "high": 93.67, "low": 82.7, "tick": "up", "last_trade_price": 83.7, "last_trade_time": "2026-08-28T15:47:11", "percent_change": -10.3614, "prev_day_close": 93.375}, {"option": "NVDA271217P00150000", "bid": 8.5, "bid_size": 137.0, "ask": 8.8, "ask_size": 258.0, "iv": 0.4226, "open_interest": 16918.0, "volume": 707.0, "delta": -0.1331, "gamma": 0.0021, "vega": 0.5322, "theta": -0.0229, "rho": -0.4205, "theo": 8.5708, "change": 1.0, "open": 7.85, "high": 8.8, "low": 7.75, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-08-28T15:15:28", "percent_change": 12.987, "prev_day_close": 7.70000004768372}, {"option": "NVDA271217C00155000", "bid": 79.25, "bid_size": 125.0, "ask": 82.25, "ask_size": 162.0, "iv": 0.4207, "open_interest": 9192.0, "volume": 10.0, "delta": 0.8616, "gamma": 0.0022, "vega": 0.5622, "theta": -0.0145, "rho": 1.3863, "theo": 80.6316, "change": -3.4, "open": 86.96, "high": 86.96, "low": 86.95, "tick": "down", "last_trade_price": 86.95, "last_trade_time": "2026-08-28T10:32:31", "percent_change": -3.76315, "prev_day_close": 90.3500022888184}, {"option": "NVDA271217P00155000", "bid": 9.25, "bid_size": 130.0, "ask": 10.25, "ask_size": 265.0, "iv": 0.419, "open_interest": 4485.0, "volume": 12.0, "delta": -0.1479, "gamma": 0.0023, "vega": 0.5712, "theta": -0.0244, "rho": -0.4653, "theo": 9.7268, "change": 0.925, "open": 8.96, "high": 9.8, "low": 8.85, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-28T14:48:45", "percent_change": 10.4225, "prev_day_close": 8.875}, {"option": "NVDA271217C00160000", "bid": 75.6, "bid_size": 100.0, "ask": 78.7, "ask_size": 149.0, "iv": 0.4163, "open_interest": 4385.0, "volume": 19.0, "delta": 0.8468, "gamma": 0.0024, "vega": 0.5996, "theta": -0.0164, "rho": 1.3902, "theo": 77.1501, "change": -9.025, "open": 83.86, "high": 84.55, "low": 76.9, "tick": "down", "last_trade_price": 76.9, "last_trade_time": "2026-08-28T15:49:37", "percent_change": -10.5033, "prev_day_close": 85.9249992370606}, {"option": "NVDA271217P00160000", "bid": 10.5, "bid_size": 227.0, "ask": 11.45, "ask_size": 436.0, "iv": 0.4161, "open_interest": 4992.0, "volume": 132.0, "delta": -0.1634, "gamma": 0.0025, "vega": 0.6094, "theta": -0.026, "rho": -0.5102, "theo": 10.9913, "change": 1.345, "open": 10.0, "high": 11.21, "low": 9.91, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-08-28T15:37:12", "percent_change": 13.6896, "prev_day_close": 9.82499980926514}, {"option": "NVDA271217C00165000", "bid": 72.7, "bid_size": 40.0, "ask": 75.3, "ask_size": 162.0, "iv": 0.4179, "open_interest": 1847.0, "volume": 2.0, "delta": 0.8313, "gamma": 0.0025, "vega": 0.6368, "theta": -0.0184, "rho": 1.39, "theo": 73.7708, "change": -8.325, "open": 79.5, "high": 79.5, "low": 74.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-08-28T15:27:05", "percent_change": -10.1124, "prev_day_close": 82.3250007629394}, {"option": "NVDA271217P00165000", "bid": 11.9, "bid_size": 92.0, "ask": 12.95, "ask_size": 255.0, "iv": 0.4152, "open_interest": 3882.0, "volume": 45.0, "delta": -0.1798, "gamma": 0.0026, "vega": 0.6468, "theta": -0.0275, "rho": -0.5585, "theo": 12.3641, "change": 1.3, "open": 11.0, "high": 12.2, "low": 11.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-28T13:00:37", "percent_change": 11.9266, "prev_day_close": 10.9000000953674}, {"option": "NVDA271217C00170000", "bid": 69.5, "bid_size": 34.0, "ask": 71.95, "ask_size": 60.0, "iv": 0.4158, "open_interest": 4314.0, "volume": 24.0, "delta": 0.8152, "gamma": 0.0027, "vega": 0.6727, "theta": -0.0202, "rho": 1.387, "theo": 70.4952, "change": -8.15, "open": 74.51, "high": 77.91, "low": 71.0, "tick": "down", "last_trade_price": 71.25, "last_trade_time": "2026-08-28T14:23:34", "percent_change": -10.2645, "prev_day_close": 79.3999977111816}, {"option": "NVDA271217P00170000", "bid": 13.3, "bid_size": 159.0, "ask": 14.3, "ask_size": 244.0, "iv": 0.4115, "open_interest": 7981.0, "volume": 61.0, "delta": -0.197, "gamma": 0.0028, "vega": 0.6843, "theta": -0.029, "rho": -0.6106, "theo": 13.8595, "change": 1.685, "open": 12.88, "high": 14.05, "low": 12.46, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-08-28T15:27:33", "percent_change": 13.6714, "prev_day_close": 12.3250002861023}, {"option": "NVDA271217C00175000", "bid": 65.9, "bid_size": 177.0, "ask": 67.85, "ask_size": 144.0, "iv": 0.404, "open_interest": 5710.0, "volume": 7.0, "delta": 0.7987, "gamma": 0.0028, "vega": 0.7071, "theta": -0.022, "rho": 1.3818, "theo": 67.3354, "change": -8.95, "open": 73.65, "high": 73.65, "low": 67.05, "tick": "down", "last_trade_price": 67.05, "last_trade_time": "2026-08-28T15:43:54", "percent_change": -11.7763, "prev_day_close": 76.0}, {"option": "NVDA271217P00175000", "bid": 14.85, "bid_size": 112.0, "ask": 16.05, "ask_size": 262.0, "iv": 0.4106, "open_interest": 3522.0, "volume": 65.0, "delta": -0.2147, "gamma": 0.003, "vega": 0.7186, "theta": -0.0304, "rho": -0.6581, "theo": 15.4491, "change": 1.9, "open": 13.88, "high": 15.7, "low": 13.86, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-08-28T14:54:50", "percent_change": 13.8182, "prev_day_close": 13.75}, {"option": "NVDA271217C00180000", "bid": 63.0, "bid_size": 99.0, "ask": 65.65, "ask_size": 106.0, "iv": 0.4101, "open_interest": 7219.0, "volume": 28.0, "delta": 0.7815, "gamma": 0.003, "vega": 0.7407, "theta": -0.0238, "rho": 1.3727, "theo": 64.2653, "change": -8.72, "open": 71.28, "high": 71.3, "low": 64.1, "tick": "up", "last_trade_price": 64.33, "last_trade_time": "2026-08-28T15:47:52", "percent_change": -11.937, "prev_day_close": 73.0499992370606}, {"option": "NVDA271217P00180000", "bid": 16.55, "bid_size": 99.0, "ask": 17.75, "ask_size": 418.0, "iv": 0.4091, "open_interest": 4576.0, "volume": 17.0, "delta": -0.2328, "gamma": 0.0032, "vega": 0.752, "theta": -0.0317, "rho": -0.7089, "theo": 17.1392, "change": 2.06, "open": 15.38, "high": 17.31, "low": 15.36, "tick": "up", "last_trade_price": 17.31, "last_trade_time": "2026-08-28T15:27:33", "percent_change": 13.5082, "prev_day_close": 15.25}, {"option": "NVDA271217C00185000", "bid": 60.0, "bid_size": 79.0, "ask": 62.65, "ask_size": 141.0, "iv": 0.4081, "open_interest": 4924.0, "volume": 28.0, "delta": 0.764, "gamma": 0.0031, "vega": 0.7722, "theta": -0.0254, "rho": 1.3613, "theo": 61.3001, "change": -6.75, "open": 67.45, "high": 67.45, "low": 63.45, "tick": "down", "last_trade_price": 63.45, "last_trade_time": "2026-08-28T12:46:49", "percent_change": -9.61539, "prev_day_close": 70.2000007629394}, {"option": "NVDA271217P00185000", "bid": 18.2, "bid_size": 84.0, "ask": 19.4, "ask_size": 311.0, "iv": 0.4055, "open_interest": 2895.0, "volume": 13.0, "delta": -0.2516, "gamma": 0.0033, "vega": 0.7835, "theta": -0.033, "rho": -0.7647, "theo": 18.9512, "change": 1.995, "open": 17.33, "high": 18.87, "low": 17.33, "tick": "up", "last_trade_price": 18.87, "last_trade_time": "2026-08-28T14:13:46", "percent_change": 11.8222, "prev_day_close": 16.875}, {"option": "NVDA271217C00190000", "bid": 57.2, "bid_size": 68.0, "ask": 59.75, "ask_size": 135.0, "iv": 0.4067, "open_interest": 6817.0, "volume": 17.0, "delta": 0.746, "gamma": 0.0032, "vega": 0.8018, "theta": -0.0269, "rho": 1.3483, "theo": 58.4382, "change": -8.9, "open": 64.1, "high": 64.1, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-28T14:55:36", "percent_change": -13.3034, "prev_day_close": 66.8999977111816}, {"option": "NVDA271217P00190000", "bid": 20.2, "bid_size": 100.0, "ask": 21.45, "ask_size": 136.0, "iv": 0.405, "open_interest": 4386.0, "volume": 81.0, "delta": -0.2713, "gamma": 0.0035, "vega": 0.8129, "theta": -0.0341, "rho": -0.8134, "theo": 20.9007, "change": 2.53, "open": 19.15, "high": 21.23, "low": 19.15, "tick": "no_change", "last_trade_price": 21.23, "last_trade_time": "2026-08-28T15:11:50", "percent_change": 13.5294, "prev_day_close": 18.6999998092651}, {"option": "NVDA271217C00195000", "bid": 53.75, "bid_size": 102.0, "ask": 56.25, "ask_size": 268.0, "iv": 0.3966, "open_interest": 4694.0, "volume": 22.0, "delta": 0.7277, "gamma": 0.0034, "vega": 0.8297, "theta": -0.0284, "rho": 1.332, "theo": 55.6673, "change": -7.475, "open": 62.85, "high": 62.85, "low": 55.6, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-08-28T15:57:34", "percent_change": -11.7578, "prev_day_close": 63.5750007629394}, {"option": "NVDA271217P00195000", "bid": 21.9, "bid_size": 137.0, "ask": 23.6, "ask_size": 203.0, "iv": 0.4023, "open_interest": 2384.0, "volume": 469.0, "delta": -0.291, "gamma": 0.0036, "vega": 0.8404, "theta": -0.0352, "rho": -0.8633, "theo": 22.9425, "change": 2.32, "open": 20.8, "high": 22.97, "low": 20.63, "tick": "up", "last_trade_price": 22.97, "last_trade_time": "2026-08-28T14:45:56", "percent_change": 11.2349, "prev_day_close": 20.6499996185303}, {"option": "NVDA271217C00200000", "bid": 52.6, "bid_size": 12.0, "ask": 53.4, "ask_size": 93.0, "iv": 0.403, "open_interest": 36692.0, "volume": 79.0, "delta": 0.7093, "gamma": 0.0035, "vega": 0.8554, "theta": -0.0297, "rho": 1.3138, "theo": 53.0265, "change": -7.825, "open": 60.85, "high": 60.85, "low": 52.55, "tick": "up", "last_trade_price": 53.2, "last_trade_time": "2026-08-28T15:59:30", "percent_change": -12.8226, "prev_day_close": 61.0249996185303}, {"option": "NVDA271217P00200000", "bid": 24.45, "bid_size": 109.0, "ask": 25.5, "ask_size": 289.0, "iv": 0.402, "open_interest": 6833.0, "volume": 208.0, "delta": -0.3111, "gamma": 0.0038, "vega": 0.8652, "theta": -0.0362, "rho": -0.919, "theo": 25.0889, "change": 2.68, "open": 23.05, "high": 25.44, "low": 22.8, "tick": "up", "last_trade_price": 25.18, "last_trade_time": "2026-08-28T15:51:52", "percent_change": 11.9111, "prev_day_close": 22.5}, {"option": "NVDA271217C00205000", "bid": 49.65, "bid_size": 67.0, "ask": 51.65, "ask_size": 112.0, "iv": 0.4042, "open_interest": 856.0, "volume": 132.0, "delta": 0.6906, "gamma": 0.0036, "vega": 0.8787, "theta": -0.0309, "rho": 1.2945, "theo": 50.4765, "change": -7.68, "open": 57.26, "high": 57.26, "low": 50.32, "tick": "down", "last_trade_price": 50.32, "last_trade_time": "2026-08-28T15:48:01", "percent_change": -13.2414, "prev_day_close": 58.0}, {"option": "NVDA271217P00205000", "bid": 26.85, "bid_size": 96.0, "ask": 27.7, "ask_size": 97.0, "iv": 0.4012, "open_interest": 1557.0, "volume": 30.0, "delta": -0.3316, "gamma": 0.0039, "vega": 0.8871, "theta": -0.0372, "rho": -0.965, "theo": 27.364, "change": 0.595, "open": 25.0, "high": 25.22, "low": 25.0, "tick": "up", "last_trade_price": 25.22, "last_trade_time": "2026-08-28T09:52:00", "percent_change": 2.41624, "prev_day_close": 24.625}, {"option": "NVDA271217C00210000", "bid": 47.6, "bid_size": 1.0, "ask": 48.9, "ask_size": 76.0, "iv": 0.4036, "open_interest": 23290.0, "volume": 32.0, "delta": 0.6718, "gamma": 0.0037, "vega": 0.8999, "theta": -0.032, "rho": 1.2731, "theo": 48.0283, "change": -7.7, "open": 53.5, "high": 54.05, "low": 47.7, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-08-28T15:48:15", "percent_change": -13.8241, "prev_day_close": 55.7000007629394}, {"option": "NVDA271217P00210000", "bid": 29.55, "bid_size": 69.0, "ask": 30.05, "ask_size": 87.0, "iv": 0.4017, "open_interest": 3227.0, "volume": 12.0, "delta": -0.3524, "gamma": 0.004, "vega": 0.9068, "theta": -0.038, "rho": -1.0136, "theo": 29.7448, "change": 3.075, "open": 27.5, "high": 29.75, "low": 27.5, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-28T15:34:51", "percent_change": 11.5276, "prev_day_close": 26.6750001907349}, {"option": "NVDA271217C00215000", "bid": 45.0, "bid_size": 60.0, "ask": 46.15, "ask_size": 111.0, "iv": 0.399, "open_interest": 6114.0, "volume": 48.0, "delta": 0.653, "gamma": 0.0038, "vega": 0.9189, "theta": -0.0331, "rho": 1.2494, "theo": 45.6827, "change": -7.35, "open": 50.85, "high": 50.91, "low": 45.83, "tick": "up", "last_trade_price": 45.85, "last_trade_time": "2026-08-28T15:57:31", "percent_change": -13.8158, "prev_day_close": 53.1999988555908}, {"option": "NVDA271217P00215000", "bid": 31.7, "bid_size": 81.0, "ask": 32.9, "ask_size": 47.0, "iv": 0.4008, "open_interest": 3325.0, "volume": 57.0, "delta": -0.3733, "gamma": 0.0042, "vega": 0.9229, "theta": -0.0387, "rho": -1.0608, "theo": 32.2387, "change": 3.345, "open": 29.37, "high": 32.47, "low": 29.27, "tick": "up", "last_trade_price": 32.47, "last_trade_time": "2026-08-28T15:44:03", "percent_change": 11.485, "prev_day_close": 29.125}, {"option": "NVDA271217C00220000", "bid": 42.9, "bid_size": 70.0, "ask": 43.75, "ask_size": 25.0, "iv": 0.3982, "open_interest": 9999.0, "volume": 74.0, "delta": 0.634, "gamma": 0.0038, "vega": 0.9355, "theta": -0.034, "rho": 1.2249, "theo": 43.4271, "change": -7.4, "open": 50.46, "high": 50.46, "low": 43.15, "tick": "up", "last_trade_price": 43.35, "last_trade_time": "2026-08-28T15:51:43", "percent_change": -14.5813, "prev_day_close": 50.75}, {"option": "NVDA271217P00220000", "bid": 34.0, "bid_size": 112.0, "ask": 35.3, "ask_size": 149.0, "iv": 0.3973, "open_interest": 4923.0, "volume": 19.0, "delta": -0.3943, "gamma": 0.0043, "vega": 0.9367, "theta": -0.0393, "rho": -1.1047, "theo": 34.8352, "change": 3.095, "open": 31.4, "high": 34.42, "low": 31.4, "tick": "up", "last_trade_price": 34.42, "last_trade_time": "2026-08-28T13:19:57", "percent_change": 9.88029, "prev_day_close": 31.3249998092651}, {"option": "NVDA271217C00225000", "bid": 41.0, "bid_size": 26.0, "ask": 42.05, "ask_size": 97.0, "iv": 0.401, "open_interest": 4572.0, "volume": 149.0, "delta": 0.6152, "gamma": 0.0039, "vega": 0.9497, "theta": -0.0348, "rho": 1.2002, "theo": 41.2917, "change": -6.235, "open": 47.23, "high": 47.23, "low": 42.09, "tick": "down", "last_trade_price": 42.09, "last_trade_time": "2026-08-28T14:22:58", "percent_change": -12.9022, "prev_day_close": 48.3249988555908}, {"option": "NVDA271217P00225000", "bid": 36.4, "bid_size": 73.0, "ask": 38.55, "ask_size": 135.0, "iv": 0.398, "open_interest": 1167.0, "volume": 157.0, "delta": -0.4151, "gamma": 0.0044, "vega": 0.9479, "theta": -0.0398, "rho": -1.1476, "theo": 37.5259, "change": 3.65, "open": 33.61, "high": 37.93, "low": 33.61, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-28T15:45:22", "percent_change": 10.7829, "prev_day_close": 33.8500003814697}, {"option": "NVDA271217C00230000", "bid": 39.0, "bid_size": 1.0, "ask": 40.05, "ask_size": 80.0, "iv": 0.4008, "open_interest": 17725.0, "volume": 133.0, "delta": 0.5965, "gamma": 0.004, "vega": 0.9616, "theta": -0.0354, "rho": 1.1733, "theo": 39.2417, "change": -6.975, "open": 45.7, "high": 46.38, "low": 39.2, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-28T14:54:39", "percent_change": -15.1056, "prev_day_close": 46.1749992370606}, {"option": "NVDA271217P00230000", "bid": 39.6, "bid_size": 156.0, "ask": 40.85, "ask_size": 120.0, "iv": 0.3961, "open_interest": 1885.0, "volume": 43.0, "delta": -0.4367, "gamma": 0.0044, "vega": 0.9553, "theta": -0.0403, "rho": -1.185, "theo": 40.388, "change": 1.075, "open": 37.65, "high": 37.65, "low": 37.3, "tick": "no_change", "last_trade_price": 37.65, "last_trade_time": "2026-08-28T11:17:10", "percent_change": 2.93917, "prev_day_close": 36.5749988555908}, {"option": "NVDA271217C00235000", "bid": 36.9, "bid_size": 55.0, "ask": 38.0, "ask_size": 88.0, "iv": 0.3989, "open_interest": 577.0, "volume": 12.0, "delta": 0.5779, "gamma": 0.004, "vega": 0.9713, "theta": -0.036, "rho": 1.1454, "theo": 37.2874, "change": -6.325, "open": 42.92, "high": 42.92, "low": 37.35, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -14.4324, "prev_day_close": 43.8250007629394}, {"option": "NVDA271217P00235000", "bid": 42.8, "bid_size": 91.0, "ask": 44.3, "ask_size": 80.0, "iv": 0.3996, "open_interest": 303.0, "volume": 24.0, "delta": -0.4578, "gamma": 0.0045, "vega": 0.9613, "theta": -0.0406, "rho": -1.2343, "theo": 43.3178, "change": 0.03, "open": 40.27, "high": 40.27, "low": 39.53, "tick": "no_change", "last_trade_price": 39.53, "last_trade_time": "2026-08-28T11:02:16", "percent_change": 0.0759494, "prev_day_close": 39.5}, {"option": "NVDA271217C00240000", "bid": 35.1, "bid_size": 126.0, "ask": 36.55, "ask_size": 71.0, "iv": 0.4009, "open_interest": 9091.0, "volume": 77.0, "delta": 0.5595, "gamma": 0.004, "vega": 0.9788, "theta": -0.0365, "rho": 1.1176, "theo": 35.4155, "change": -6.455, "open": 41.43, "high": 42.25, "low": 35.4, "tick": "up", "last_trade_price": 35.47, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -15.3965, "prev_day_close": 41.9249992370606}, {"option": "NVDA271217P00240000", "bid": 45.8, "bid_size": 154.0, "ask": 47.05, "ask_size": 141.0, "iv": 0.3974, "open_interest": 5828.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0046, "vega": 0.9626, "theta": -0.0409, "rho": -1.26, "theo": 46.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.1, "last_trade_time": "2026-08-27T13:17:18", "percent_change": 0.0, "prev_day_close": 41.9249992370606}, {"option": "NVDA271217C00245000", "bid": 33.25, "bid_size": 110.0, "ask": 34.3, "ask_size": 95.0, "iv": 0.3976, "open_interest": 392.0, "volume": 1.0, "delta": 0.5414, "gamma": 0.0041, "vega": 0.9842, "theta": -0.0369, "rho": 1.0898, "theo": 33.6519, "change": -2.345, "open": 37.63, "high": 37.63, "low": 37.63, "tick": "down", "last_trade_price": 37.63, "last_trade_time": "2026-08-28T10:36:39", "percent_change": -5.86617, "prev_day_close": 39.9750003814697}, {"option": "NVDA271217P00245000", "bid": 47.85, "bid_size": 52.0, "ask": 51.2, "ask_size": 94.0, "iv": 0.3967, "open_interest": 259.0, "volume": 132.0, "delta": -0.4998, "gamma": 0.0047, "vega": 0.9631, "theta": -0.0411, "rho": -1.2885, "theo": 49.486, "change": 1.135, "open": 45.5, "high": 46.0, "low": 45.5, "tick": "down", "last_trade_price": 45.56, "last_trade_time": "2026-08-28T10:50:28", "percent_change": 2.55487, "prev_day_close": 44.4250011444092}, {"option": "NVDA271217C00250000", "bid": 31.7, "bid_size": 137.0, "ask": 32.45, "ask_size": 190.0, "iv": 0.3972, "open_interest": 8691.0, "volume": 134.0, "delta": 0.5234, "gamma": 0.0041, "vega": 0.9874, "theta": -0.0372, "rho": 1.0604, "theo": 31.9557, "change": -5.9, "open": 37.35, "high": 38.19, "low": 31.65, "tick": "up", "last_trade_price": 32.05, "last_trade_time": "2026-08-28T15:33:51", "percent_change": -15.5468, "prev_day_close": 37.9500007629394}, {"option": "NVDA271217P00250000", "bid": 51.7, "bid_size": 30.0, "ask": 53.55, "ask_size": 48.0, "iv": 0.3948, "open_interest": 1553.0, "volume": 76.0, "delta": -0.5207, "gamma": 0.0047, "vega": 0.9584, "theta": -0.0412, "rho": -1.3166, "theo": 52.7402, "change": 4.825, "open": 50.87, "high": 52.7, "low": 50.87, "tick": "no_change", "last_trade_price": 52.7, "last_trade_time": "2026-08-28T14:50:04", "percent_change": 10.0783, "prev_day_close": 47.875}, {"option": "NVDA271217C00255000", "bid": 29.95, "bid_size": 109.0, "ask": 31.0, "ask_size": 122.0, "iv": 0.3968, "open_interest": 1528.0, "volume": 13.0, "delta": 0.506, "gamma": 0.0041, "vega": 0.9887, "theta": -0.0374, "rho": 1.031, "theo": 30.3625, "change": -5.775, "open": 34.97, "high": 34.97, "low": 30.4, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -15.9641, "prev_day_close": 36.1750011444092}, {"option": "NVDA271217P00255000", "bid": 54.85, "bid_size": 99.0, "ask": 57.85, "ask_size": 189.0, "iv": 0.3987, "open_interest": 782.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0048, "vega": 0.9541, "theta": -0.0412, "rho": -1.3464, "theo": 56.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.02, "last_trade_time": "2026-08-12T11:18:58", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "NVDA271217C00260000", "bid": 28.4, "bid_size": 79.0, "ask": 29.6, "ask_size": 105.0, "iv": 0.3973, "open_interest": 6139.0, "volume": 6.0, "delta": 0.4888, "gamma": 0.0041, "vega": 0.9882, "theta": -0.0376, "rho": 1.0023, "theo": 28.8406, "change": -4.39, "open": 31.85, "high": 33.01, "low": 30.16, "tick": "down", "last_trade_price": 30.16, "last_trade_time": "2026-08-28T12:29:10", "percent_change": -12.7062, "prev_day_close": 34.5500011444092}, {"option": "NVDA271217P00260000", "bid": 58.8, "bid_size": 94.0, "ask": 60.25, "ask_size": 125.0, "iv": 0.3958, "open_interest": 3045.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0048, "vega": 0.9435, "theta": -0.0412, "rho": -1.3618, "theo": 59.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.94, "last_trade_time": "2026-08-27T15:42:02", "percent_change": 0.0, "prev_day_close": 54.0249996185303}, {"option": "NVDA271217C00265000", "bid": 26.9, "bid_size": 66.0, "ask": 27.9, "ask_size": 93.0, "iv": 0.3954, "open_interest": 1393.0, "volume": 6.0, "delta": 0.4719, "gamma": 0.0041, "vega": 0.9862, "theta": -0.0376, "rho": 0.9738, "theo": 27.395, "change": -4.5, "open": 29.37, "high": 29.37, "low": 28.1, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-28T13:28:37", "percent_change": -13.8037, "prev_day_close": 32.6000003814697}, {"option": "NVDA271217P00265000", "bid": 61.1, "bid_size": 55.0, "ask": 64.9, "ask_size": 85.0, "iv": 0.395, "open_interest": 18.0, "volume": 0.0, "delta": -0.582, "gamma": 0.0049, "vega": 0.9339, "theta": -0.0411, "rho": -1.3693, "theo": 63.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.4, "last_trade_time": "2026-07-30T11:44:53", "percent_change": 0.0, "prev_day_close": 57.8250007629394}, {"option": "NVDA271217C00270000", "bid": 25.55, "bid_size": 101.0, "ask": 26.65, "ask_size": 117.0, "iv": 0.396, "open_interest": 10097.0, "volume": 76.0, "delta": 0.4555, "gamma": 0.0041, "vega": 0.9822, "theta": -0.0376, "rho": 0.9447, "theo": 26.0232, "change": -4.71, "open": 28.75, "high": 29.95, "low": 26.59, "tick": "down", "last_trade_price": 26.59, "last_trade_time": "2026-08-28T13:14:49", "percent_change": -15.0479, "prev_day_close": 31.3000001907349}, {"option": "NVDA271217P00270000", "bid": 64.6, "bid_size": 45.0, "ask": 68.55, "ask_size": 72.0, "iv": 0.3946, "open_interest": 1856.0, "volume": 1.0, "delta": -0.6019, "gamma": 0.0049, "vega": 0.9175, "theta": -0.0409, "rho": -1.3832, "theo": 66.6347, "change": 1.875, "open": 62.5, "high": 62.5, "low": 62.5, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-08-28T11:19:23", "percent_change": 3.09278, "prev_day_close": 60.625}, {"option": "NVDA271217C00275000", "bid": 24.3, "bid_size": 43.0, "ask": 25.4, "ask_size": 113.0, "iv": 0.3965, "open_interest": 1201.0, "volume": 27.0, "delta": 0.4394, "gamma": 0.004, "vega": 0.9767, "theta": -0.0375, "rho": 0.9155, "theo": 24.723, "change": -5.425, "open": 27.75, "high": 27.75, "low": 24.35, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-08-28T15:14:21", "percent_change": -18.22, "prev_day_close": 29.7749996185303}, {"option": "NVDA271217P00275000", "bid": 68.55, "bid_size": 94.0, "ask": 72.25, "ask_size": 107.0, "iv": 0.396, "open_interest": 70.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0049, "vega": 0.9033, "theta": -0.0407, "rho": -1.3938, "theo": 70.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.55, "last_trade_time": "2026-08-27T12:54:34", "percent_change": 0.0, "prev_day_close": 64.0749988555908}, {"option": "NVDA271217C00280000", "bid": 23.1, "bid_size": 112.0, "ask": 24.1, "ask_size": 134.0, "iv": 0.3964, "open_interest": 6897.0, "volume": 27.0, "delta": 0.4238, "gamma": 0.004, "vega": 0.97, "theta": -0.0374, "rho": 0.8872, "theo": 23.4907, "change": -5.025, "open": 27.23, "high": 27.23, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-08-28T15:51:25", "percent_change": -17.6161, "prev_day_close": 28.5249996185303}, {"option": "NVDA271217P00280000", "bid": 71.9, "bid_size": 221.0, "ask": 76.1, "ask_size": 190.0, "iv": 0.394, "open_interest": 781.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.005, "vega": 0.8854, "theta": -0.0405, "rho": -1.3934, "theo": 74.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.22, "last_trade_time": "2026-08-27T12:59:50", "percent_change": 0.0, "prev_day_close": 68.0249977111816}, {"option": "NVDA271217C00285000", "bid": 21.8, "bid_size": 66.0, "ask": 22.85, "ask_size": 37.0, "iv": 0.3954, "open_interest": 2326.0, "volume": 4.0, "delta": 0.4086, "gamma": 0.004, "vega": 0.9622, "theta": -0.0372, "rho": 0.8598, "theo": 22.3222, "change": -4.275, "open": 26.05, "high": 26.05, "low": 22.9, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-08-28T14:15:13", "percent_change": -15.7314, "prev_day_close": 27.1750001907349}, {"option": "NVDA271217P00285000", "bid": 75.65, "bid_size": 96.0, "ask": 80.0, "ask_size": 58.0, "iv": 0.3937, "open_interest": 52.0, "volume": 0.0, "delta": -0.66, "gamma": 0.005, "vega": 0.866, "theta": -0.0401, "rho": -1.3875, "theo": 77.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.15, "last_trade_time": "2026-08-27T13:15:46", "percent_change": 0.0, "prev_day_close": 71.0250015258789}, {"option": "NVDA271217C00290000", "bid": 20.9, "bid_size": 185.0, "ask": 21.55, "ask_size": 46.0, "iv": 0.3956, "open_interest": 5330.0, "volume": 159.0, "delta": 0.3937, "gamma": 0.0039, "vega": 0.953, "theta": -0.0369, "rho": 0.8323, "theo": 21.2075, "change": -4.65, "open": 24.95, "high": 24.95, "low": 21.15, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-08-28T15:45:43", "percent_change": -18.0233, "prev_day_close": 25.8000001907349}, {"option": "NVDA271217P00290000", "bid": 79.85, "bid_size": 146.0, "ask": 83.95, "ask_size": 179.0, "iv": 0.3955, "open_interest": 1010.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.005, "vega": 0.8365, "theta": -0.0398, "rho": -1.374, "theo": 81.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.9, "last_trade_time": "2026-08-27T13:15:08", "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "NVDA271217C00295000", "bid": 19.7, "bid_size": 121.0, "ask": 20.7, "ask_size": 101.0, "iv": 0.396, "open_interest": 2019.0, "volume": 66.0, "delta": 0.3795, "gamma": 0.0039, "vega": 0.9428, "theta": -0.0366, "rho": 0.805, "theo": 20.1651, "change": -3.11, "open": 24.66, "high": 24.66, "low": 21.23, "tick": "up", "last_trade_price": 21.24, "last_trade_time": "2026-08-28T12:34:20", "percent_change": -12.7721, "prev_day_close": 24.3500003814697}, {"option": "NVDA271217P00295000", "bid": 83.45, "bid_size": 141.0, "ask": 88.0, "ask_size": 248.0, "iv": 0.3932, "open_interest": 602.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.005, "vega": 0.817, "theta": -0.0394, "rho": -1.348, "theo": 85.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.75, "last_trade_time": "2026-08-24T14:35:34", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "NVDA271217C00300000", "bid": 18.9, "bid_size": 160.0, "ask": 19.65, "ask_size": 224.0, "iv": 0.397, "open_interest": 11680.0, "volume": 207.0, "delta": 0.3655, "gamma": 0.0038, "vega": 0.9313, "theta": -0.0363, "rho": 0.778, "theo": 19.1654, "change": -4.215, "open": 22.75, "high": 22.98, "low": 19.06, "tick": "up", "last_trade_price": 19.21, "last_trade_time": "2026-08-28T15:54:11", "percent_change": -17.9936, "prev_day_close": 23.4250001907349}, {"option": "NVDA271217P00300000", "bid": 87.4, "bid_size": 132.0, "ask": 92.1, "ask_size": 116.0, "iv": 0.3928, "open_interest": 1472.0, "volume": 5.0, "delta": -0.7156, "gamma": 0.005, "vega": 0.7888, "theta": -0.0391, "rho": -1.3399, "theo": 89.989, "change": 8.675, "open": 90.4, "high": 90.4, "low": 90.4, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-08-28T15:15:33", "percent_change": 10.6149, "prev_day_close": 81.7249984741211}, {"option": "NVDA271217C00310000", "bid": 16.8, "bid_size": 182.0, "ask": 17.65, "ask_size": 54.0, "iv": 0.395, "open_interest": 3475.0, "volume": 261.0, "delta": 0.3392, "gamma": 0.0037, "vega": 0.9071, "theta": -0.0355, "rho": 0.7278, "theo": 17.3396, "change": -3.75, "open": 20.8, "high": 21.45, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-08-28T14:16:44", "percent_change": -17.4419, "prev_day_close": 21.5}, {"option": "NVDA271217P00310000", "bid": 95.6, "bid_size": 263.0, "ask": 100.55, "ask_size": 366.0, "iv": 0.3924, "open_interest": 3293.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.005, "vega": 0.7353, "theta": -0.0382, "rho": -1.2704, "theo": 98.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-08-27T12:09:55", "percent_change": 0.0, "prev_day_close": 91.4750022888184}, {"option": "NVDA271217C00320000", "bid": 15.15, "bid_size": 196.0, "ask": 16.25, "ask_size": 217.0, "iv": 0.397, "open_interest": 4871.0, "volume": 18.0, "delta": 0.3145, "gamma": 0.0036, "vega": 0.8797, "theta": -0.0346, "rho": 0.6789, "theo": 15.6952, "change": -3.595, "open": 16.33, "high": 16.44, "low": 15.63, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-08-28T15:06:06", "percent_change": -18.6996, "prev_day_close": 19.2249994277954}, {"option": "NVDA271217P00320000", "bid": 104.05, "bid_size": 200.0, "ask": 109.2, "ask_size": 164.0, "iv": 0.3916, "open_interest": 3073.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.005, "vega": 0.6684, "theta": -0.0374, "rho": -1.1888, "theo": 106.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.8, "last_trade_time": "2026-08-04T11:30:42", "percent_change": 0.0, "prev_day_close": 99.7250022888184}, {"option": "NVDA271217C00330000", "bid": 13.7, "bid_size": 148.0, "ask": 14.8, "ask_size": 141.0, "iv": 0.398, "open_interest": 4268.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.0035, "vega": 0.8503, "theta": -0.0336, "rho": 0.6325, "theo": 14.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-27T15:54:20", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NVDA271217P00330000", "bid": 112.8, "bid_size": 208.0, "ask": 118.0, "ask_size": 361.0, "iv": 0.3906, "open_interest": 2646.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0049, "vega": 0.5942, "theta": -0.0362, "rho": -1.124, "theo": 115.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.25, "last_trade_time": "2026-07-23T14:16:08", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "NVDA271217C00340000", "bid": 12.35, "bid_size": 128.0, "ask": 13.55, "ask_size": 179.0, "iv": 0.399, "open_interest": 4868.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.0034, "vega": 0.8203, "theta": -0.0325, "rho": 0.5899, "theo": 12.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-27T15:52:40", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "NVDA271217P00340000", "bid": 121.9, "bid_size": 71.0, "ask": 126.95, "ask_size": 72.0, "iv": 0.3896, "open_interest": 3815.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0047, "vega": 0.5146, "theta": -0.0345, "rho": -0.9662, "theo": 124.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.35, "last_trade_time": "2026-08-27T13:14:08", "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "NVDA271217C00350000", "bid": 11.2, "bid_size": 230.0, "ask": 12.2, "ask_size": 274.0, "iv": 0.3991, "open_interest": 8736.0, "volume": 15.0, "delta": 0.2503, "gamma": 0.0032, "vega": 0.7887, "theta": -0.0314, "rho": 0.5488, "theo": 11.7127, "change": -2.775, "open": 13.35, "high": 13.35, "low": 11.69, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T15:52:54", "percent_change": -19.171, "prev_day_close": 14.4749999046326}, {"option": "NVDA271217P00350000", "bid": 131.25, "bid_size": 49.0, "ask": 136.1, "ask_size": 46.0, "iv": 0.3892, "open_interest": 562.0, "volume": 13.0, "delta": -0.8751, "gamma": 0.0046, "vega": 0.4516, "theta": -0.0313, "rho": -0.8864, "theo": 134.0765, "change": 7.525, "open": 127.33, "high": 133.38, "low": 127.33, "tick": "down", "last_trade_price": 133.15, "last_trade_time": "2026-08-28T15:39:52", "percent_change": 5.99005, "prev_day_close": 125.625}, {"option": "NVDA271217C00360000", "bid": 10.1, "bid_size": 179.0, "ask": 11.25, "ask_size": 282.0, "iv": 0.4005, "open_interest": 9912.0, "volume": 9.0, "delta": 0.232, "gamma": 0.0031, "vega": 0.7569, "theta": -0.0302, "rho": 0.5107, "theo": 10.6488, "change": -2.45, "open": 12.5, "high": 12.5, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-28T14:38:53", "percent_change": -18.4906, "prev_day_close": 13.25}, {"option": "NVDA271217P00360000", "bid": 140.8, "bid_size": 19.0, "ask": 147.25, "ask_size": 5.0, "iv": 0.4159, "open_interest": 175.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0044, "vega": 0.3635, "theta": -0.0265, "rho": -0.7652, "theo": 143.4809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.88, "last_trade_time": "2026-06-25T10:50:10", "percent_change": 0.0, "prev_day_close": 134.574996948242}, {"option": "NVDA271217C00380000", "bid": 8.3, "bid_size": 191.0, "ask": 9.4, "ask_size": 133.0, "iv": 0.4024, "open_interest": 1570.0, "volume": 32.0, "delta": 0.1994, "gamma": 0.0028, "vega": 0.6942, "theta": -0.0278, "rho": 0.4424, "theo": 8.8344, "change": -2.115, "open": 9.95, "high": 10.25, "low": 8.81, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-08-28T15:44:34", "percent_change": -19.3593, "prev_day_close": 10.9250001907349}, {"option": "NVDA271217P00380000", "bid": 158.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.3918, "open_interest": 0.0, "volume": 37.0, "delta": -0.9475, "gamma": 0.0038, "vega": 0.184, "theta": -0.0226, "rho": -0.3752, "theo": 162.7322, "change": 8.675, "open": 157.22, "high": 162.19, "low": 157.22, "tick": "up", "last_trade_price": 161.8, "last_trade_time": "2026-08-28T13:06:45", "percent_change": 5.66531, "prev_day_close": 153.125}, {"option": "NVDA271217C00390000", "bid": 7.55, "bid_size": 230.0, "ask": 8.65, "ask_size": 260.0, "iv": 0.4038, "open_interest": 4514.0, "volume": 0.0, "delta": 0.185, "gamma": 0.0027, "vega": 0.663, "theta": -0.0267, "rho": 0.4115, "theo": 8.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.19, "last_trade_time": "2026-08-27T13:19:47", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NVDA271217P00390000", "bid": 168.0, "bid_size": 2.0, "ask": 176.5, "ask_size": 1.0, "iv": 0.4019, "open_interest": 0.0, "volume": 98.0, "delta": -0.9646, "gamma": 0.0032, "vega": 0.1378, "theta": -0.0228, "rho": -0.2945, "theo": 172.5417, "change": 9.75, "open": 167.97, "high": 172.1, "low": 167.2, "tick": "up", "last_trade_price": 172.1, "last_trade_time": "2026-08-28T14:53:01", "percent_change": 6.00554, "prev_day_close": 162.350006103516}, {"option": "NVDA271217C00400000", "bid": 6.8, "bid_size": 239.0, "ask": 7.8, "ask_size": 215.0, "iv": 0.4033, "open_interest": 3066.0, "volume": 53.0, "delta": 0.1717, "gamma": 0.0025, "vega": 0.6333, "theta": -0.0255, "rho": 0.3836, "theo": 7.3707, "change": -1.65, "open": 9.06, "high": 9.07, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-28T13:24:49", "percent_change": -18.0328, "prev_day_close": 9.15000009536743}, {"option": "NVDA271217P00400000", "bid": 177.0, "bid_size": 5.0, "ask": 187.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0023, "vega": 0.0695, "theta": -0.0247, "rho": 0.0, "theo": 182.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.95, "last_trade_time": "2026-06-29T09:59:16", "percent_change": 0.0, "prev_day_close": 172.200004577637}, {"option": "NVDA271217C00410000", "bid": 6.3, "bid_size": 184.0, "ask": 7.2, "ask_size": 172.0, "iv": 0.4056, "open_interest": 862.0, "volume": 3.0, "delta": 0.1595, "gamma": 0.0024, "vega": 0.6043, "theta": -0.0244, "rho": 0.3573, "theo": 6.7466, "change": -0.6, "open": 8.4, "high": 8.4, "low": 7.75, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-08-28T10:44:42", "percent_change": -7.18563, "prev_day_close": 8.34999990463257}, {"option": "NVDA271217P00410000", "bid": 187.0, "bid_size": 5.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0013, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 202.26, "last_trade_time": "2026-06-18T09:49:44", "percent_change": 0.0, "prev_day_close": 181.550003051758}, {"option": "NVDA271217C00420000", "bid": 5.7, "bid_size": 147.0, "ask": 6.7, "ask_size": 160.0, "iv": 0.4071, "open_interest": 4593.0, "volume": 6.0, "delta": 0.1482, "gamma": 0.0023, "vega": 0.5757, "theta": -0.0233, "rho": 0.3326, "theo": 6.1851, "change": -1.525, "open": 7.65, "high": 7.65, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-28T14:42:10", "percent_change": -19.6141, "prev_day_close": 7.77500009536743}, {"option": "NVDA271217P00420000", "bid": 197.0, "bid_size": 5.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.6, "last_trade_time": "2026-05-22T14:48:12", "percent_change": 0.0, "prev_day_close": 191.775001525879}, {"option": "NVDA271217C00430000", "bid": 4.2, "bid_size": 156.0, "ask": 6.2, "ask_size": 178.0, "iv": 0.399, "open_interest": 590.0, "volume": 5.0, "delta": 0.1379, "gamma": 0.0022, "vega": 0.5483, "theta": -0.0223, "rho": 0.31, "theo": 5.6773, "change": -1.19, "open": 5.76, "high": 5.76, "low": 5.76, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-08-28T13:34:41", "percent_change": -17.1223, "prev_day_close": 6.95000004768372}, {"option": "NVDA271217P00430000", "bid": 207.0, "bid_size": 5.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.549995422363}, {"option": "NVDA271217C00440000", "bid": 4.7, "bid_size": 180.0, "ask": 5.65, "ask_size": 185.0, "iv": 0.4084, "open_interest": 465.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0021, "vega": 0.5227, "theta": -0.0213, "rho": 0.2896, "theo": 5.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-27T11:03:45", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "NVDA271217P00440000", "bid": 217.0, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 211.5}, {"option": "NVDA271217C00450000", "bid": 4.5, "bid_size": 204.0, "ask": 5.3, "ask_size": 330.0, "iv": 0.4125, "open_interest": 310.0, "volume": 102.0, "delta": 0.1197, "gamma": 0.002, "vega": 0.498, "theta": -0.0203, "rho": 0.2704, "theo": 4.8087, "change": -0.825, "open": 6.25, "high": 6.25, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-08-28T13:41:05", "percent_change": -14.0426, "prev_day_close": 5.875}, {"option": "NVDA271217P00450000", "bid": 227.0, "bid_size": 2.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.7, "last_trade_time": "2026-07-21T11:24:04", "percent_change": 0.0, "prev_day_close": 221.524993896484}, {"option": "NVDA271217C00455000", "bid": 4.1, "bid_size": 215.0, "ask": 5.1, "ask_size": 223.0, "iv": 0.411, "open_interest": 514.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0019, "vega": 0.4858, "theta": -0.0199, "rho": 0.2612, "theo": 4.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-08-27T15:53:12", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NVDA271217P00455000", "bid": 232.0, "bid_size": 5.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.625}, {"option": "NVDA271217C00460000", "bid": 3.9, "bid_size": 181.0, "ask": 4.65, "ask_size": 5.0, "iv": 0.4085, "open_interest": 1349.0, "volume": 696.0, "delta": 0.1116, "gamma": 0.0019, "vega": 0.4739, "theta": -0.0194, "rho": 0.2523, "theo": 4.4364, "change": -0.875, "open": 5.25, "high": 5.25, "low": 4.49, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-28T14:14:09", "percent_change": -15.6951, "prev_day_close": 5.57499980926514}, {"option": "NVDA271217P00460000", "bid": 237.0, "bid_size": 5.0, "ask": 247.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0316, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 231.524993896484}, {"option": "NVDA280121C00005000", "bid": 207.0, "bid_size": 2.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1422.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": 0.0294, "theo": 212.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.0, "last_trade_time": "2026-08-18T15:49:32", "percent_change": 0.0, "prev_day_close": 222.625}, {"option": "NVDA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.0624, "open_interest": 6939.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0032, "theta": -0.0004, "rho": -0.0015, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-27T13:03:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVDA280121C00010000", "bid": 203.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.7645, "open_interest": 296.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0032, "theta": 0.0, "rho": 0.0751, "theo": 208.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.1, "last_trade_time": "2026-08-26T14:57:14", "percent_change": 0.0, "prev_day_close": 218.474998474121}, {"option": "NVDA280121P00010000", "bid": 0.01, "bid_size": 10.0, "ask": 0.06, "ask_size": 2.0, "iv": 0.9568, "open_interest": 5947.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0065, "theta": -0.0006, "rho": -0.0031, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T11:21:23", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "NVDA280121C00015000", "bid": 198.0, "bid_size": 2.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 114.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.008, "theta": 0.0, "rho": 0.1416, "theo": 203.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 210.0, "last_trade_time": "2026-08-27T10:01:25", "percent_change": 0.0, "prev_day_close": 213.174995422363}, {"option": "NVDA280121P00015000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 10.0, "iv": 0.9459, "open_interest": 1856.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0104, "theta": -0.0009, "rho": -0.005, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T09:35:41", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "NVDA280121C00020000", "bid": 193.0, "bid_size": 2.0, "ask": 203.0, "ask_size": 54.0, "iv": 0.0, "open_interest": 3091.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": 0.2231, "theo": 198.5227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.38, "last_trade_time": "2026-08-07T11:29:44", "percent_change": 0.0, "prev_day_close": 209.075004577637}, {"option": "NVDA280121P00020000", "bid": 0.06, "bid_size": 115.0, "ask": 0.21, "ask_size": 136.0, "iv": 0.8483, "open_interest": 2573.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0147, "theta": -0.0012, "rho": -0.0072, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-08-25T15:27:56", "percent_change": 0.0, "prev_day_close": 0.134999996051192}, {"option": "NVDA280121C00025000", "bid": 188.0, "bid_size": 2.0, "ask": 198.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 819.0, "volume": 10.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0193, "theta": 0.0, "rho": 0.3011, "theo": 193.8378, "change": -10.74, "open": 193.66, "high": 193.66, "low": 193.66, "tick": "up", "last_trade_price": 193.66, "last_trade_time": "2026-08-28T14:50:04", "percent_change": -5.2544, "prev_day_close": 204.399993896484}, {"option": "NVDA280121P00025000", "bid": 0.01, "bid_size": 11.0, "ask": 0.41, "ask_size": 125.0, "iv": 0.8109, "open_interest": 581.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0, "vega": 0.0198, "theta": -0.0015, "rho": -0.0097, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-07-29T13:29:47", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "NVDA280121C00030000", "bid": 184.0, "bid_size": 2.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.6467, "open_interest": 503.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0245, "theta": 0.0, "rho": 0.3617, "theo": 189.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.83, "last_trade_time": "2026-08-18T12:20:51", "percent_change": 0.0, "prev_day_close": 199.324996948242}, {"option": "NVDA280121P00030000", "bid": 0.1, "bid_size": 10.0, "ask": 0.47, "ask_size": 121.0, "iv": 0.773, "open_interest": 696.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0253, "theta": -0.0018, "rho": -0.0126, "theo": 0.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-20T12:27:36", "percent_change": 0.0, "prev_day_close": 0.269999999552965}, {"option": "NVDA280121C00035000", "bid": 179.0, "bid_size": 2.0, "ask": 189.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 493.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0312, "theta": 0.0, "rho": 0.4291, "theo": 184.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.45, "last_trade_time": "2026-08-27T12:39:59", "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "NVDA280121P00035000", "bid": 0.1, "bid_size": 3.0, "ask": 0.59, "ask_size": 78.0, "iv": 0.7323, "open_interest": 667.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0001, "vega": 0.0316, "theta": -0.0021, "rho": -0.0159, "theo": 0.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T11:28:27", "percent_change": 0.0, "prev_day_close": 0.29500000551343}, {"option": "NVDA280121C00040000", "bid": 174.0, "bid_size": 2.0, "ask": 184.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 249.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0384, "theta": 0.0, "rho": 0.5088, "theo": 179.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.83, "last_trade_time": "2026-08-13T13:18:14", "percent_change": 0.0, "prev_day_close": 189.924995422363}, {"option": "NVDA280121P00040000", "bid": 0.26, "bid_size": 10.0, "ask": 0.66, "ask_size": 56.0, "iv": 0.709, "open_interest": 729.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0389, "theta": -0.0025, "rho": -0.0198, "theo": 0.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-08-26T11:36:17", "percent_change": 0.0, "prev_day_close": 0.380000002682209}, {"option": "NVDA280121C00045000", "bid": 170.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0463, "theta": 0.0, "rho": 0.577, "theo": 175.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.55, "last_trade_time": "2026-08-27T10:57:39", "percent_change": 0.0, "prev_day_close": 185.550003051758}, {"option": "NVDA280121P00045000", "bid": 0.38, "bid_size": 500.0, "ask": 0.48, "ask_size": 1.0, "iv": 0.655, "open_interest": 3074.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0001, "vega": 0.0466, "theta": -0.0028, "rho": -0.0241, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T15:49:57", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "NVDA280121C00050000", "bid": 165.0, "bid_size": 2.0, "ask": 175.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 432.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.055, "theta": 0.0, "rho": 0.6375, "theo": 170.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 181.42, "last_trade_time": "2026-08-27T12:39:59", "percent_change": 0.0, "prev_day_close": 181.099998474121}, {"option": "NVDA280121P00050000", "bid": 0.51, "bid_size": 2.0, "ask": 0.62, "ask_size": 105.0, "iv": 0.6393, "open_interest": 7269.0, "volume": 1.0, "delta": -0.0078, "gamma": 0.0001, "vega": 0.0555, "theta": -0.0032, "rho": -0.029, "theo": 0.517, "change": 0.01, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-28T14:27:24", "percent_change": 1.8868, "prev_day_close": 0.529999986290932}, {"option": "NVDA280121C00055000", "bid": 161.0, "bid_size": 2.0, "ask": 171.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 333.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0648, "theta": 0.0, "rho": 0.6971, "theo": 166.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 169.94, "last_trade_time": "2026-08-19T09:32:29", "percent_change": 0.0, "prev_day_close": 176.075004577637}, {"option": "NVDA280121P00055000", "bid": 0.3, "bid_size": 146.0, "ask": 0.76, "ask_size": 149.0, "iv": 0.5945, "open_interest": 350.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0656, "theta": -0.0037, "rho": -0.0348, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-27T10:10:00", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "NVDA280121C00060000", "bid": 156.0, "bid_size": 2.0, "ask": 166.0, "ask_size": 2.0, "iv": 0.489, "open_interest": 229.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.0757, "theta": 0.0, "rho": 0.7558, "theo": 161.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.38, "last_trade_time": "2026-08-24T14:45:27", "percent_change": 0.0, "prev_day_close": 171.474998474121}, {"option": "NVDA280121P00060000", "bid": 0.5, "bid_size": 125.0, "ask": 0.91, "ask_size": 233.0, "iv": 0.5855, "open_interest": 2562.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.0764, "theta": -0.0042, "rho": -0.0412, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-27T12:11:49", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "NVDA280121C00065000", "bid": 152.0, "bid_size": 2.0, "ask": 162.0, "ask_size": 2.0, "iv": 0.5743, "open_interest": 649.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0876, "theta": 0.0, "rho": 0.8137, "theo": 156.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.8, "last_trade_time": "2026-08-12T15:46:26", "percent_change": 0.0, "prev_day_close": 167.324996948242}, {"option": "NVDA280121P00065000", "bid": 0.7, "bid_size": 119.0, "ask": 1.09, "ask_size": 197.0, "iv": 0.5749, "open_interest": 365.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0002, "vega": 0.0884, "theta": -0.0047, "rho": -0.0485, "theo": 0.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-27T09:41:53", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "NVDA280121C00070000", "bid": 148.15, "bid_size": 39.0, "ask": 156.15, "ask_size": 16.0, "iv": 0.5235, "open_interest": 371.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0003, "vega": 0.1009, "theta": 0.0, "rho": 0.8705, "theo": 152.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.0, "last_trade_time": "2026-08-26T15:14:52", "percent_change": 0.0, "prev_day_close": 162.074996948242}, {"option": "NVDA280121P00070000", "bid": 0.58, "bid_size": 145.0, "ask": 1.17, "ask_size": 187.0, "iv": 0.5408, "open_interest": 1616.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0003, "vega": 0.1022, "theta": -0.0052, "rho": -0.0569, "theo": 0.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-08-27T15:31:54", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "NVDA280121C00075000", "bid": 143.55, "bid_size": 27.0, "ask": 152.0, "ask_size": 2.0, "iv": 0.5015, "open_interest": 367.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0003, "vega": 0.1156, "theta": 0.0, "rho": 0.9259, "theo": 147.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.95, "last_trade_time": "2026-08-14T14:57:52", "percent_change": 0.0, "prev_day_close": 158.050003051758}, {"option": "NVDA280121P00075000", "bid": 0.97, "bid_size": 126.0, "ask": 1.32, "ask_size": 238.0, "iv": 0.5366, "open_interest": 1483.0, "volume": 2.0, "delta": -0.0184, "gamma": 0.0003, "vega": 0.117, "theta": -0.0058, "rho": -0.0665, "theo": 1.1164, "change": 0.035, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-08-28T10:11:03", "percent_change": 3.38164, "prev_day_close": 1.03500002622604}, {"option": "NVDA280121C00080000", "bid": 138.0, "bid_size": 2.0, "ask": 147.0, "ask_size": 29.0, "iv": 0.4948, "open_interest": 799.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0004, "vega": 0.1317, "theta": 0.0, "rho": 0.98, "theo": 143.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.67, "last_trade_time": "2026-08-27T10:13:01", "percent_change": 0.0, "prev_day_close": 153.275001525879}, {"option": "NVDA280121P00080000", "bid": 1.12, "bid_size": 127.0, "ask": 1.35, "ask_size": 105.0, "iv": 0.5151, "open_interest": 8228.0, "volume": 36.0, "delta": -0.0214, "gamma": 0.0004, "vega": 0.1332, "theta": -0.0064, "rho": -0.0771, "theo": 1.2908, "change": 0.0, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-28T10:27:08", "percent_change": 9.93411e-07, "prev_day_close": 1.19999998807907}, {"option": "NVDA280121C00085000", "bid": 134.6, "bid_size": 189.0, "ask": 142.55, "ask_size": 154.0, "iv": 0.4856, "open_interest": 424.0, "volume": 9.0, "delta": 0.9806, "gamma": 0.0004, "vega": 0.1494, "theta": 0.0, "rho": 1.0327, "theo": 138.8564, "change": -9.935, "open": 148.44, "high": 148.44, "low": 138.74, "tick": "down", "last_trade_price": 138.74, "last_trade_time": "2026-08-28T14:44:23", "percent_change": -6.68236, "prev_day_close": 148.675003051758}, {"option": "NVDA280121P00085000", "bid": 1.21, "bid_size": 180.0, "ask": 1.72, "ask_size": 312.0, "iv": 0.5044, "open_interest": 660.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0004, "vega": 0.1516, "theta": -0.0072, "rho": -0.0892, "theo": 1.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-27T14:10:30", "percent_change": 0.0, "prev_day_close": 1.36999994516373}, {"option": "NVDA280121C00090000", "bid": 130.2, "bid_size": 188.0, "ask": 138.2, "ask_size": 191.0, "iv": 0.4814, "open_interest": 1890.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0005, "vega": 0.1692, "theta": 0.0, "rho": 1.0833, "theo": 134.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 141.5, "last_trade_time": "2026-08-27T10:02:41", "percent_change": 0.0, "prev_day_close": 143.525001525879}, {"option": "NVDA280121P00090000", "bid": 1.31, "bid_size": 3.0, "ask": 1.9, "ask_size": 314.0, "iv": 0.4869, "open_interest": 2308.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0005, "vega": 0.1718, "theta": -0.0079, "rho": -0.1032, "theo": 1.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-08-27T15:37:21", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "NVDA280121C00095000", "bid": 125.75, "bid_size": 228.0, "ask": 133.65, "ask_size": 206.0, "iv": 0.4675, "open_interest": 202.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0006, "vega": 0.1906, "theta": 0.0, "rho": 1.1318, "theo": 129.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.61, "last_trade_time": "2026-08-27T13:10:58", "percent_change": 0.0, "prev_day_close": 139.425003051758}, {"option": "NVDA280121P00095000", "bid": 1.71, "bid_size": 184.0, "ask": 2.21, "ask_size": 490.0, "iv": 0.482, "open_interest": 1674.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0006, "vega": 0.193, "theta": -0.0087, "rho": -0.1185, "theo": 1.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-27T10:11:24", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "NVDA280121C00100000", "bid": 121.75, "bid_size": 200.0, "ask": 129.4, "ask_size": 199.0, "iv": 0.4721, "open_interest": 3210.0, "volume": 21.0, "delta": 0.9672, "gamma": 0.0007, "vega": 0.2139, "theta": 0.0, "rho": 1.1783, "theo": 125.5884, "change": -11.4, "open": 131.14, "high": 133.45, "low": 124.95, "tick": "down", "last_trade_price": 124.95, "last_trade_time": "2026-08-28T15:44:41", "percent_change": -8.36084, "prev_day_close": 136.349998474121}, {"option": "NVDA280121P00100000", "bid": 2.05, "bid_size": 179.0, "ask": 2.36, "ask_size": 387.0, "iv": 0.4693, "open_interest": 8445.0, "volume": 85.0, "delta": -0.0386, "gamma": 0.0007, "vega": 0.2172, "theta": -0.0096, "rho": -0.1363, "theo": 2.2861, "change": 0.14, "open": 2.08, "high": 2.35, "low": 2.02, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-08-28T14:52:54", "percent_change": 6.69856, "prev_day_close": 2.0900000333786}, {"option": "NVDA280121C00105000", "bid": 117.8, "bid_size": 171.0, "ask": 124.95, "ask_size": 183.0, "iv": 0.469, "open_interest": 1008.0, "volume": 1.0, "delta": 0.9616, "gamma": 0.0008, "vega": 0.2396, "theta": 0.0, "rho": 1.2218, "theo": 121.2494, "change": -9.775, "open": 122.7, "high": 122.7, "low": 122.7, "tick": "down", "last_trade_price": 122.7, "last_trade_time": "2026-08-28T12:28:17", "percent_change": -7.37875, "prev_day_close": 132.474998474121}, {"option": "NVDA280121P00105000", "bid": 2.42, "bid_size": 234.0, "ask": 2.72, "ask_size": 233.0, "iv": 0.4608, "open_interest": 4750.0, "volume": 6.0, "delta": -0.0446, "gamma": 0.0008, "vega": 0.2437, "theta": -0.0106, "rho": -0.1566, "theo": 2.6403, "change": 0.02, "open": 2.38, "high": 2.42, "low": 2.38, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-08-28T11:34:25", "percent_change": 0.833334, "prev_day_close": 2.39999997615814}, {"option": "NVDA280121C00110000", "bid": 114.55, "bid_size": 131.0, "ask": 120.85, "ask_size": 183.0, "iv": 0.4824, "open_interest": 662.0, "volume": 6.0, "delta": 0.9551, "gamma": 0.0009, "vega": 0.2673, "theta": 0.0, "rho": 1.2623, "theo": 116.9644, "change": -8.73, "open": 123.67, "high": 123.67, "low": 118.32, "tick": "down", "last_trade_price": 118.32, "last_trade_time": "2026-08-28T14:00:51", "percent_change": -6.87131, "prev_day_close": 127.050003051758}, {"option": "NVDA280121P00110000", "bid": 2.86, "bid_size": 196.0, "ask": 3.15, "ask_size": 305.0, "iv": 0.4543, "open_interest": 7752.0, "volume": 32.0, "delta": -0.0511, "gamma": 0.0009, "vega": 0.2713, "theta": -0.0116, "rho": -0.179, "theo": 3.0453, "change": 0.19, "open": 2.72, "high": 2.98, "low": 2.72, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-08-28T15:55:08", "percent_change": 6.81003, "prev_day_close": 2.79000008106232}, {"option": "NVDA280121C00115000", "bid": 110.85, "bid_size": 198.0, "ask": 114.5, "ask_size": 215.0, "iv": 0.4464, "open_interest": 1211.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.001, "vega": 0.297, "theta": 0.0, "rho": 1.2999, "theo": 112.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.65, "last_trade_time": "2026-08-25T10:05:33", "percent_change": 0.0, "prev_day_close": 122.625}, {"option": "NVDA280121P00115000", "bid": 3.25, "bid_size": 342.0, "ask": 3.8, "ask_size": 361.0, "iv": 0.4489, "open_interest": 3306.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.001, "vega": 0.3025, "theta": -0.0128, "rho": -0.2041, "theo": 3.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-08-27T14:01:34", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NVDA280121C00120000", "bid": 106.75, "bid_size": 244.0, "ask": 110.35, "ask_size": 239.0, "iv": 0.4414, "open_interest": 1914.0, "volume": 2.0, "delta": 0.9399, "gamma": 0.0011, "vega": 0.3292, "theta": -0.0013, "rho": 1.3336, "theo": 108.5869, "change": -9.875, "open": 112.0, "high": 112.0, "low": 108.85, "tick": "down", "last_trade_price": 108.85, "last_trade_time": "2026-08-28T14:47:07", "percent_change": -8.31754, "prev_day_close": 118.724998474121}, {"option": "NVDA280121P00120000", "bid": 3.85, "bid_size": 253.0, "ask": 4.25, "ask_size": 286.0, "iv": 0.4424, "open_interest": 9809.0, "volume": 50.0, "delta": -0.0669, "gamma": 0.0012, "vega": 0.3348, "theta": -0.014, "rho": -0.2324, "theo": 4.0581, "change": 0.45, "open": 3.71, "high": 4.1, "low": 3.65, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-28T15:19:18", "percent_change": 12.3288, "prev_day_close": 3.64999997615814}, {"option": "NVDA280121C00125000", "bid": 102.7, "bid_size": 149.0, "ask": 106.3, "ask_size": 169.0, "iv": 0.437, "open_interest": 603.0, "volume": 6.0, "delta": 0.931, "gamma": 0.0012, "vega": 0.363, "theta": -0.0031, "rho": 1.3635, "theo": 104.5108, "change": -10.425, "open": 110.4, "high": 111.93, "low": 104.2, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-08-28T15:49:55", "percent_change": -9.09487, "prev_day_close": 114.625}, {"option": "NVDA280121P00125000", "bid": 4.55, "bid_size": 230.0, "ask": 4.8, "ask_size": 108.0, "iv": 0.4372, "open_interest": 11934.0, "volume": 17.0, "delta": -0.0761, "gamma": 0.0013, "vega": 0.3686, "theta": -0.0153, "rho": -0.2633, "theo": 4.6824, "change": 0.485, "open": 4.25, "high": 4.75, "low": 4.25, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-08-28T14:52:54", "percent_change": 11.4793, "prev_day_close": 4.22499990463257}, {"option": "NVDA280121C00130000", "bid": 99.05, "bid_size": 83.0, "ask": 102.3, "ask_size": 138.0, "iv": 0.4368, "open_interest": 2271.0, "volume": 5.0, "delta": 0.9212, "gamma": 0.0014, "vega": 0.3983, "theta": -0.0049, "rho": 1.39, "theo": 100.5185, "change": -3.625, "open": 106.95, "high": 107.6, "low": 106.45, "tick": "no_change", "last_trade_price": 106.45, "last_trade_time": "2026-08-28T11:17:16", "percent_change": -3.29321, "prev_day_close": 110.075000762939}, {"option": "NVDA280121P00130000", "bid": 5.15, "bid_size": 205.0, "ask": 5.6, "ask_size": 252.0, "iv": 0.4325, "open_interest": 11625.0, "volume": 43.0, "delta": -0.0863, "gamma": 0.0014, "vega": 0.4059, "theta": -0.0166, "rho": -0.2982, "theo": 5.3898, "change": 0.635, "open": 5.15, "high": 5.51, "low": 4.95, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-08-28T15:16:35", "percent_change": 13.0256, "prev_day_close": 4.875}, {"option": "NVDA280121C00135000", "bid": 94.85, "bid_size": 152.0, "ask": 97.55, "ask_size": 145.0, "iv": 0.4192, "open_interest": 721.0, "volume": 82.0, "delta": 0.9105, "gamma": 0.0015, "vega": 0.4354, "theta": -0.0068, "rho": 1.4118, "theo": 96.6159, "change": -9.005, "open": 102.51, "high": 103.75, "low": 96.97, "tick": "down", "last_trade_price": 96.97, "last_trade_time": "2026-08-28T15:55:24", "percent_change": -8.49729, "prev_day_close": 105.975002288818}, {"option": "NVDA280121P00135000", "bid": 6.1, "bid_size": 169.0, "ask": 6.4, "ask_size": 311.0, "iv": 0.4302, "open_interest": 5232.0, "volume": 7.0, "delta": -0.0975, "gamma": 0.0016, "vega": 0.4432, "theta": -0.018, "rho": -0.335, "theo": 6.1967, "change": 0.75, "open": 5.97, "high": 6.3, "low": 5.97, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-28T15:53:10", "percent_change": 13.5135, "prev_day_close": 5.54999995231628}, {"option": "NVDA280121C00140000", "bid": 92.5, "bid_size": 1.0, "ask": 94.15, "ask_size": 116.0, "iv": 0.4366, "open_interest": 3893.0, "volume": 79.0, "delta": 0.8989, "gamma": 0.0017, "vega": 0.4731, "theta": -0.0087, "rho": 1.4301, "theo": 92.8076, "change": -10.285, "open": 99.6, "high": 100.24, "low": 92.2, "tick": "down", "last_trade_price": 92.34, "last_trade_time": "2026-08-28T15:53:06", "percent_change": -10.0219, "prev_day_close": 102.625}, {"option": "NVDA280121P00140000", "bid": 6.8, "bid_size": 317.0, "ask": 7.35, "ask_size": 253.0, "iv": 0.4253, "open_interest": 22336.0, "volume": 19.0, "delta": -0.1095, "gamma": 0.0018, "vega": 0.4813, "theta": -0.0195, "rho": -0.375, "theo": 7.0973, "change": 0.88, "open": 6.53, "high": 7.23, "low": 6.53, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-08-28T15:21:35", "percent_change": 13.8583, "prev_day_close": 6.34999990463257}, {"option": "NVDA280121C00145000", "bid": 87.35, "bid_size": 259.0, "ask": 90.8, "ask_size": 247.0, "iv": 0.4225, "open_interest": 1522.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0018, "vega": 0.5114, "theta": -0.0106, "rho": 1.4448, "theo": 89.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.05, "last_trade_time": "2026-08-27T15:54:15", "percent_change": 0.0, "prev_day_close": 98.8250007629394}, {"option": "NVDA280121P00145000", "bid": 7.9, "bid_size": 258.0, "ask": 8.35, "ask_size": 246.0, "iv": 0.4234, "open_interest": 6988.0, "volume": 13.0, "delta": -0.1225, "gamma": 0.0019, "vega": 0.5218, "theta": -0.021, "rho": -0.4178, "theo": 8.0992, "change": 0.88, "open": 7.42, "high": 8.13, "low": 7.3, "tick": "up", "last_trade_price": 8.13, "last_trade_time": "2026-08-28T13:07:29", "percent_change": 12.1379, "prev_day_close": 7.25}, {"option": "NVDA280121C00150000", "bid": 84.3, "bid_size": 44.0, "ask": 86.3, "ask_size": 131.0, "iv": 0.417, "open_interest": 5531.0, "volume": 72.0, "delta": 0.8734, "gamma": 0.002, "vega": 0.5503, "theta": -0.0125, "rho": 1.455, "theo": 85.4803, "change": -8.525, "open": 94.1, "high": 94.1, "low": 85.0, "tick": "up", "last_trade_price": 86.45, "last_trade_time": "2026-08-28T15:55:08", "percent_change": -8.97604, "prev_day_close": 94.9749984741211}, {"option": "NVDA280121P00150000", "bid": 9.0, "bid_size": 279.0, "ask": 9.4, "ask_size": 216.0, "iv": 0.4203, "open_interest": 24294.0, "volume": 149.0, "delta": -0.1363, "gamma": 0.0021, "vega": 0.5603, "theta": -0.0225, "rho": -0.4623, "theo": 9.2061, "change": 1.05, "open": 8.34, "high": 9.31, "low": 8.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-08-28T15:51:32", "percent_change": 12.8049, "prev_day_close": 8.2000002861023}, {"option": "NVDA280121C00155000", "bid": 80.35, "bid_size": 99.0, "ask": 83.6, "ask_size": 154.0, "iv": 0.4183, "open_interest": 941.0, "volume": 27.0, "delta": 0.8595, "gamma": 0.0021, "vega": 0.5885, "theta": -0.0144, "rho": 1.4622, "theo": 81.9645, "change": -7.625, "open": 91.3, "high": 91.3, "low": 82.69, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-08-28T14:23:43", "percent_change": -8.36763, "prev_day_close": 91.125}, {"option": "NVDA280121P00155000", "bid": 10.25, "bid_size": 282.0, "ask": 10.65, "ask_size": 296.0, "iv": 0.4188, "open_interest": 5377.0, "volume": 39.0, "delta": -0.1509, "gamma": 0.0022, "vega": 0.5995, "theta": -0.0239, "rho": -0.5106, "theo": 10.4126, "change": 1.175, "open": 9.26, "high": 10.5, "low": 9.26, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-28T15:52:35", "percent_change": 12.6005, "prev_day_close": 9.3250002861023}, {"option": "NVDA280121C00160000", "bid": 76.95, "bid_size": 91.0, "ask": 79.75, "ask_size": 152.0, "iv": 0.4127, "open_interest": 2074.0, "volume": 87.0, "delta": 0.845, "gamma": 0.0023, "vega": 0.6262, "theta": -0.0162, "rho": 1.4663, "theo": 78.5606, "change": -9.415, "open": 84.46, "high": 84.46, "low": 78.0, "tick": "down", "last_trade_price": 78.66, "last_trade_time": "2026-08-28T15:55:42", "percent_change": -10.6898, "prev_day_close": 88.0750007629394}, {"option": "NVDA280121P00160000", "bid": 11.5, "bid_size": 247.0, "ask": 11.95, "ask_size": 310.0, "iv": 0.4161, "open_interest": 4603.0, "volume": 170.0, "delta": -0.1663, "gamma": 0.0024, "vega": 0.6392, "theta": -0.0254, "rho": -0.5602, "theo": 11.7262, "change": 1.35, "open": 10.65, "high": 11.8, "low": 10.5, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T15:53:17", "percent_change": 12.9187, "prev_day_close": 10.4499998092651}, {"option": "NVDA280121C00165000", "bid": 73.6, "bid_size": 27.0, "ask": 76.75, "ask_size": 9.0, "iv": 0.4134, "open_interest": 1261.0, "volume": 8.0, "delta": 0.8299, "gamma": 0.0024, "vega": 0.6637, "theta": -0.018, "rho": 1.4662, "theo": 75.2272, "change": -9.625, "open": 80.25, "high": 80.25, "low": 74.65, "tick": "down", "last_trade_price": 74.65, "last_trade_time": "2026-08-28T15:52:55", "percent_change": -11.4209, "prev_day_close": 84.2750015258789}, {"option": "NVDA280121P00165000", "bid": 13.0, "bid_size": 145.0, "ask": 13.25, "ask_size": 52.0, "iv": 0.4137, "open_interest": 7481.0, "volume": 26.0, "delta": -0.1825, "gamma": 0.0026, "vega": 0.6759, "theta": -0.0268, "rho": -0.61, "theo": 13.1574, "change": 1.25, "open": 12.45, "high": 12.95, "low": 12.45, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-08-28T13:42:59", "percent_change": 10.6838, "prev_day_close": 11.7000002861023}, {"option": "NVDA280121C00170000", "bid": 71.15, "bid_size": 43.0, "ask": 73.45, "ask_size": 112.0, "iv": 0.4166, "open_interest": 3593.0, "volume": 35.0, "delta": 0.8143, "gamma": 0.0026, "vega": 0.6995, "theta": -0.0198, "rho": 1.4638, "theo": 72.0072, "change": -9.375, "open": 78.1, "high": 79.35, "low": 71.55, "tick": "down", "last_trade_price": 71.55, "last_trade_time": "2026-08-28T15:42:11", "percent_change": -11.5848, "prev_day_close": 80.9249992370606}, {"option": "NVDA280121P00170000", "bid": 14.5, "bid_size": 162.0, "ask": 14.8, "ask_size": 100.0, "iv": 0.4119, "open_interest": 4230.0, "volume": 23.0, "delta": -0.1992, "gamma": 0.0027, "vega": 0.7127, "theta": -0.0282, "rho": -0.6623, "theo": 14.6823, "change": 1.7, "open": 13.42, "high": 14.81, "low": 13.3, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-08-28T15:57:10", "percent_change": 13.0769, "prev_day_close": 13.0}, {"option": "NVDA280121C00175000", "bid": 68.2, "bid_size": 85.0, "ask": 69.85, "ask_size": 246.0, "iv": 0.4128, "open_interest": 8162.0, "volume": 164.0, "delta": 0.7982, "gamma": 0.0027, "vega": 0.7341, "theta": -0.0214, "rho": 1.4589, "theo": 68.8986, "change": -8.775, "open": 77.25, "high": 77.25, "low": 68.5, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-08-28T15:56:35", "percent_change": -11.2825, "prev_day_close": 77.7749977111816}, {"option": "NVDA280121P00175000", "bid": 16.0, "bid_size": 85.0, "ask": 16.5, "ask_size": 181.0, "iv": 0.4099, "open_interest": 6580.0, "volume": 591.0, "delta": -0.2164, "gamma": 0.0029, "vega": 0.7483, "theta": -0.0295, "rho": -0.7152, "theo": 16.3135, "change": 1.775, "open": 14.85, "high": 16.4, "low": 14.66, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-28T15:56:38", "percent_change": 12.2625, "prev_day_close": 14.4749999046326}, {"option": "NVDA280121C00180000", "bid": 65.0, "bid_size": 74.0, "ask": 66.8, "ask_size": 79.0, "iv": 0.4098, "open_interest": 13389.0, "volume": 79.0, "delta": 0.7816, "gamma": 0.0028, "vega": 0.7676, "theta": -0.023, "rho": 1.4502, "theo": 65.8752, "change": -8.465, "open": 70.6, "high": 71.95, "low": 64.75, "tick": "no_change", "last_trade_price": 66.01, "last_trade_time": "2026-08-28T15:58:37", "percent_change": -11.3662, "prev_day_close": 74.4749984741211}, {"option": "NVDA280121P00180000", "bid": 17.65, "bid_size": 149.0, "ask": 18.2, "ask_size": 203.0, "iv": 0.4075, "open_interest": 15576.0, "volume": 62.0, "delta": -0.2343, "gamma": 0.0031, "vega": 0.7812, "theta": -0.0308, "rho": -0.768, "theo": 18.0537, "change": 2.1, "open": 16.5, "high": 18.2, "low": 16.2, "tick": "up", "last_trade_price": 18.15, "last_trade_time": "2026-08-28T15:53:34", "percent_change": 13.0841, "prev_day_close": 16.0500001907349}, {"option": "NVDA280121C00185000", "bid": 62.1, "bid_size": 138.0, "ask": 63.9, "ask_size": 272.0, "iv": 0.4086, "open_interest": 9423.0, "volume": 24.0, "delta": 0.7647, "gamma": 0.003, "vega": 0.7992, "theta": -0.0246, "rho": 1.4394, "theo": 62.9518, "change": -8.82, "open": 68.2, "high": 69.0, "low": 62.68, "tick": "down", "last_trade_price": 62.68, "last_trade_time": "2026-08-28T15:09:16", "percent_change": -12.3357, "prev_day_close": 71.5}, {"option": "NVDA280121P00185000", "bid": 19.55, "bid_size": 111.0, "ask": 20.1, "ask_size": 115.0, "iv": 0.4068, "open_interest": 7043.0, "volume": 21.0, "delta": -0.2525, "gamma": 0.0032, "vega": 0.8116, "theta": -0.032, "rho": -0.8242, "theo": 19.8902, "change": 2.05, "open": 17.98, "high": 19.9, "low": 17.98, "tick": "no_change", "last_trade_price": 19.75, "last_trade_time": "2026-08-28T15:58:18", "percent_change": 11.5819, "prev_day_close": 17.6999998092651}, {"option": "NVDA280121C00190000", "bid": 59.25, "bid_size": 75.0, "ask": 61.1, "ask_size": 105.0, "iv": 0.4068, "open_interest": 8603.0, "volume": 53.0, "delta": 0.7474, "gamma": 0.0031, "vega": 0.8288, "theta": -0.026, "rho": 1.4269, "theo": 60.1267, "change": -8.525, "open": 66.4, "high": 68.65, "low": 59.5, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-28T15:44:32", "percent_change": -12.4407, "prev_day_close": 68.5249977111816}, {"option": "NVDA280121P00190000", "bid": 21.25, "bid_size": 124.0, "ask": 22.2, "ask_size": 136.0, "iv": 0.4065, "open_interest": 12394.0, "volume": 19.0, "delta": -0.2713, "gamma": 0.0034, "vega": 0.8425, "theta": -0.0331, "rho": -0.8777, "theo": 21.8469, "change": 2.55, "open": 20.0, "high": 22.02, "low": 20.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-28T15:21:39", "percent_change": 13.1105, "prev_day_close": 19.4499998092651}, {"option": "NVDA280121C00195000", "bid": 56.6, "bid_size": 13.0, "ask": 58.25, "ask_size": 94.0, "iv": 0.4052, "open_interest": 6914.0, "volume": 65.0, "delta": 0.7298, "gamma": 0.0032, "vega": 0.8568, "theta": -0.0273, "rho": 1.4112, "theo": 57.4007, "change": -7.725, "open": 64.63, "high": 65.65, "low": 56.56, "tick": "up", "last_trade_price": 57.9, "last_trade_time": "2026-08-28T15:50:23", "percent_change": -11.7714, "prev_day_close": 65.625}, {"option": "NVDA280121P00195000", "bid": 23.1, "bid_size": 135.0, "ask": 24.4, "ask_size": 185.0, "iv": 0.4031, "open_interest": 2814.0, "volume": 34.0, "delta": -0.2904, "gamma": 0.0035, "vega": 0.8693, "theta": -0.0341, "rho": -0.9263, "theo": 23.906, "change": 2.3, "open": 21.46, "high": 23.8, "low": 21.46, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-08-28T14:26:23", "percent_change": 10.6977, "prev_day_close": 21.5}, {"option": "NVDA280121C00200000", "bid": 54.5, "bid_size": 3.0, "ask": 55.5, "ask_size": 133.0, "iv": 0.4062, "open_interest": 27488.0, "volume": 491.0, "delta": 0.7121, "gamma": 0.0033, "vega": 0.8828, "theta": -0.0286, "rho": 1.3933, "theo": 54.7751, "change": -8.175, "open": 61.43, "high": 63.09, "low": 54.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-08-28T15:54:43", "percent_change": -13.0227, "prev_day_close": 62.7749996185303}, {"option": "NVDA280121P00200000", "bid": 25.75, "bid_size": 112.0, "ask": 26.25, "ask_size": 19.0, "iv": 0.4028, "open_interest": 25017.0, "volume": 230.0, "delta": -0.3099, "gamma": 0.0036, "vega": 0.8939, "theta": -0.0351, "rho": -0.9842, "theo": 26.0744, "change": 2.835, "open": 23.6, "high": 26.4, "low": 23.6, "tick": "no_change", "last_trade_price": 26.16, "last_trade_time": "2026-08-28T15:45:18", "percent_change": 12.1543, "prev_day_close": 23.3249998092651}, {"option": "NVDA280121C00205000", "bid": 50.15, "bid_size": 105.0, "ask": 52.85, "ask_size": 24.0, "iv": 0.3943, "open_interest": 941.0, "volume": 27.0, "delta": 0.6941, "gamma": 0.0034, "vega": 0.9064, "theta": -0.0297, "rho": 1.3744, "theo": 52.2358, "change": -7.62, "open": 59.3, "high": 59.88, "low": 52.28, "tick": "down", "last_trade_price": 52.28, "last_trade_time": "2026-08-28T15:22:53", "percent_change": -12.7212, "prev_day_close": 59.8999996185303}, {"option": "NVDA280121P00205000", "bid": 27.95, "bid_size": 113.0, "ask": 28.9, "ask_size": 119.0, "iv": 0.4032, "open_interest": 5858.0, "volume": 7.0, "delta": -0.3298, "gamma": 0.0038, "vega": 0.916, "theta": -0.036, "rho": -1.0324, "theo": 28.3568, "change": 1.005, "open": 25.78, "high": 26.38, "low": 25.71, "tick": "up", "last_trade_price": 26.38, "last_trade_time": "2026-08-28T11:34:22", "percent_change": 3.96059, "prev_day_close": 25.375}, {"option": "NVDA280121C00210000", "bid": 49.0, "bid_size": 29.0, "ask": 50.35, "ask_size": 44.0, "iv": 0.4, "open_interest": 9826.0, "volume": 141.0, "delta": 0.676, "gamma": 0.0035, "vega": 0.928, "theta": -0.0308, "rho": 1.3535, "theo": 49.8064, "change": -7.975, "open": 57.32, "high": 57.32, "low": 49.45, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-08-28T15:53:28", "percent_change": -13.8756, "prev_day_close": 57.4750003814697}, {"option": "NVDA280121P00210000", "bid": 30.35, "bid_size": 116.0, "ask": 31.0, "ask_size": 51.0, "iv": 0.4007, "open_interest": 5481.0, "volume": 36.0, "delta": -0.3497, "gamma": 0.0039, "vega": 0.9362, "theta": -0.0368, "rho": -1.0831, "theo": 30.7408, "change": 3.2, "open": 28.0, "high": 30.9, "low": 27.9, "tick": "down", "last_trade_price": 30.75, "last_trade_time": "2026-08-28T15:55:00", "percent_change": 11.6152, "prev_day_close": 27.5499992370605}, {"option": "NVDA280121C00215000", "bid": 46.45, "bid_size": 125.0, "ask": 48.05, "ask_size": 87.0, "iv": 0.398, "open_interest": 1356.0, "volume": 236.0, "delta": 0.6579, "gamma": 0.0036, "vega": 0.9474, "theta": -0.0317, "rho": 1.3301, "theo": 47.4751, "change": -7.35, "open": 54.0, "high": 55.1, "low": 47.05, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-08-28T15:59:08", "percent_change": -13.3636, "prev_day_close": 55.0}, {"option": "NVDA280121P00215000", "bid": 32.85, "bid_size": 105.0, "ask": 33.55, "ask_size": 63.0, "iv": 0.3999, "open_interest": 6721.0, "volume": 60.0, "delta": -0.37, "gamma": 0.004, "vega": 0.9528, "theta": -0.0374, "rho": -1.1329, "theo": 33.2477, "change": 3.575, "open": 30.66, "high": 33.4, "low": 30.55, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-08-28T15:28:14", "percent_change": 11.9866, "prev_day_close": 29.8249998092651}, {"option": "NVDA280121C00220000", "bid": 44.9, "bid_size": 41.0, "ask": 45.4, "ask_size": 58.0, "iv": 0.3984, "open_interest": 9540.0, "volume": 232.0, "delta": 0.6398, "gamma": 0.0037, "vega": 0.9645, "theta": -0.0326, "rho": 1.3062, "theo": 45.2522, "change": -7.0, "open": 52.0, "high": 52.9, "low": 45.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-08-28T15:59:33", "percent_change": -13.3333, "prev_day_close": 52.5}, {"option": "NVDA280121P00220000", "bid": 35.4, "bid_size": 69.0, "ask": 36.1, "ask_size": 100.0, "iv": 0.3985, "open_interest": 4928.0, "volume": 96.0, "delta": -0.3904, "gamma": 0.0041, "vega": 0.9664, "theta": -0.0381, "rho": -1.1719, "theo": 35.8468, "change": 3.41, "open": 33.2, "high": 36.05, "low": 33.2, "tick": "down", "last_trade_price": 35.81, "last_trade_time": "2026-08-28T15:58:52", "percent_change": 10.5247, "prev_day_close": 32.3999996185303}, {"option": "NVDA280121C00225000", "bid": 42.75, "bid_size": 26.0, "ask": 43.6, "ask_size": 135.0, "iv": 0.3996, "open_interest": 5497.0, "volume": 473.0, "delta": 0.6217, "gamma": 0.0038, "vega": 0.9794, "theta": -0.0333, "rho": 1.2817, "theo": 43.1115, "change": -7.125, "open": 49.3, "high": 49.5, "low": 42.95, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-08-28T15:59:16", "percent_change": -14.1862, "prev_day_close": 50.2250003814697}, {"option": "NVDA280121P00225000", "bid": 38.25, "bid_size": 183.0, "ask": 38.85, "ask_size": 15.0, "iv": 0.3987, "open_interest": 1930.0, "volume": 17.0, "delta": -0.4108, "gamma": 0.0042, "vega": 0.9785, "theta": -0.0386, "rho": -1.2248, "theo": 38.5508, "change": 3.025, "open": 36.0, "high": 37.85, "low": 35.37, "tick": "no_change", "last_trade_price": 37.85, "last_trade_time": "2026-08-28T13:19:00", "percent_change": 8.68629, "prev_day_close": 34.8250007629394}, {"option": "NVDA280121C00230000", "bid": 40.4, "bid_size": 42.0, "ask": 41.55, "ask_size": 12.0, "iv": 0.3967, "open_interest": 14893.0, "volume": 164.0, "delta": 0.6036, "gamma": 0.0038, "vega": 0.9921, "theta": -0.034, "rho": 1.2551, "theo": 41.0524, "change": -6.96, "open": 46.85, "high": 47.55, "low": 40.77, "tick": "down", "last_trade_price": 40.99, "last_trade_time": "2026-08-28T15:49:49", "percent_change": -14.5151, "prev_day_close": 47.9500007629394}, {"option": "NVDA280121P00230000", "bid": 40.75, "bid_size": 117.0, "ask": 41.7, "ask_size": 19.0, "iv": 0.3964, "open_interest": 6927.0, "volume": 39.0, "delta": -0.4313, "gamma": 0.0043, "vega": 0.9862, "theta": -0.0391, "rho": -1.2616, "theo": 41.3725, "change": 3.975, "open": 38.25, "high": 41.4, "low": 38.0, "tick": "up", "last_trade_price": 41.4, "last_trade_time": "2026-08-28T14:43:34", "percent_change": 10.6212, "prev_day_close": 37.4250011444092}, {"option": "NVDA280121C00235000", "bid": 38.45, "bid_size": 32.0, "ask": 39.8, "ask_size": 10.0, "iv": 0.3975, "open_interest": 1423.0, "volume": 5.0, "delta": 0.5858, "gamma": 0.0038, "vega": 1.0026, "theta": -0.0346, "rho": 1.2274, "theo": 39.1067, "change": -3.41, "open": 44.65, "high": 44.65, "low": 42.49, "tick": "down", "last_trade_price": 42.49, "last_trade_time": "2026-08-28T10:14:03", "percent_change": -7.42919, "prev_day_close": 45.8999996185303}, {"option": "NVDA280121P00235000", "bid": 43.65, "bid_size": 110.0, "ask": 45.7, "ask_size": 12.0, "iv": 0.4011, "open_interest": 2397.0, "volume": 1.0, "delta": -0.4518, "gamma": 0.0044, "vega": 0.9934, "theta": -0.0394, "rho": -1.3082, "theo": 44.3017, "change": 1.045, "open": 41.37, "high": 41.37, "low": 41.37, "tick": "up", "last_trade_price": 41.37, "last_trade_time": "2026-08-28T10:08:20", "percent_change": 2.59144, "prev_day_close": 40.3250007629394}, {"option": "NVDA280121C00240000", "bid": 36.6, "bid_size": 61.0, "ask": 37.65, "ask_size": 75.0, "iv": 0.3947, "open_interest": 9830.0, "volume": 68.0, "delta": 0.5681, "gamma": 0.0039, "vega": 1.0109, "theta": -0.0351, "rho": 1.1995, "theo": 37.2293, "change": -6.425, "open": 42.65, "high": 42.65, "low": 37.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-28T15:57:04", "percent_change": -14.6606, "prev_day_close": 43.8249988555908}, {"option": "NVDA280121P00240000", "bid": 46.7, "bid_size": 188.0, "ask": 48.35, "ask_size": 42.0, "iv": 0.3989, "open_interest": 864.0, "volume": 1.0, "delta": -0.4723, "gamma": 0.0045, "vega": 0.9945, "theta": -0.0398, "rho": -1.3323, "theo": 47.3107, "change": 1.385, "open": 44.46, "high": 44.46, "low": 44.46, "tick": "up", "last_trade_price": 44.46, "last_trade_time": "2026-08-28T10:15:26", "percent_change": 3.21532, "prev_day_close": 43.0750007629394}, {"option": "NVDA280121C00245000", "bid": 34.85, "bid_size": 96.0, "ask": 35.95, "ask_size": 65.0, "iv": 0.3957, "open_interest": 2397.0, "volume": 4.0, "delta": 0.5507, "gamma": 0.0039, "vega": 1.0173, "theta": -0.0355, "rho": 1.172, "theo": 35.4575, "change": -6.3, "open": 37.3, "high": 37.3, "low": 35.4, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-08-28T15:05:18", "percent_change": -15.1079, "prev_day_close": 41.6999988555908}, {"option": "NVDA280121P00245000", "bid": 49.05, "bid_size": 115.0, "ask": 51.1, "ask_size": 64.0, "iv": 0.3926, "open_interest": 367.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0045, "vega": 0.9956, "theta": -0.04, "rho": -1.3781, "theo": 50.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.85, "last_trade_time": "2026-08-27T14:08:12", "percent_change": 0.0, "prev_day_close": 45.8250007629394}, {"option": "NVDA280121C00250000", "bid": 33.2, "bid_size": 26.0, "ask": 34.2, "ask_size": 190.0, "iv": 0.3951, "open_interest": 37464.0, "volume": 493.0, "delta": 0.5333, "gamma": 0.0039, "vega": 1.0216, "theta": -0.0358, "rho": 1.1429, "theo": 33.7491, "change": -5.995, "open": 39.39, "high": 40.25, "low": 33.62, "tick": "up", "last_trade_price": 33.88, "last_trade_time": "2026-08-28T15:59:34", "percent_change": -15.0345, "prev_day_close": 39.875}, {"option": "NVDA280121P00250000", "bid": 52.65, "bid_size": 136.0, "ask": 54.65, "ask_size": 270.0, "iv": 0.3957, "open_interest": 1000.0, "volume": 24.0, "delta": -0.5129, "gamma": 0.0046, "vega": 0.9915, "theta": -0.0401, "rho": -1.3976, "theo": 53.6678, "change": 4.975, "open": 48.81, "high": 54.0, "low": 48.81, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-08-28T15:42:31", "percent_change": 10.1479, "prev_day_close": 49.0249996185303}, {"option": "NVDA280121C00255000", "bid": 30.95, "bid_size": 92.0, "ask": 32.95, "ask_size": 16.0, "iv": 0.3938, "open_interest": 910.0, "volume": 90.0, "delta": 0.5164, "gamma": 0.004, "vega": 1.0239, "theta": -0.036, "rho": 1.1131, "theo": 32.1321, "change": -2.35, "open": 37.5, "high": 38.0, "low": 35.6, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-08-28T11:16:02", "percent_change": -6.19236, "prev_day_close": 37.9499988555908}, {"option": "NVDA280121P00255000", "bid": 55.9, "bid_size": 108.0, "ask": 58.1, "ask_size": 70.0, "iv": 0.3958, "open_interest": 357.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0047, "vega": 0.9892, "theta": -0.0402, "rho": -1.429, "theo": 56.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.53, "last_trade_time": "2026-08-27T13:54:29", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "NVDA280121C00260000", "bid": 30.0, "bid_size": 131.0, "ask": 31.0, "ask_size": 141.0, "iv": 0.3944, "open_interest": 9805.0, "volume": 51.0, "delta": 0.4997, "gamma": 0.004, "vega": 1.0245, "theta": -0.0362, "rho": 1.0838, "theo": 30.5935, "change": -5.7, "open": 35.72, "high": 35.72, "low": 30.6, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-08-28T15:59:26", "percent_change": -15.6379, "prev_day_close": 36.4500007629394}, {"option": "NVDA280121P00260000", "bid": 59.3, "bid_size": 58.0, "ask": 61.95, "ask_size": 31.0, "iv": 0.4011, "open_interest": 1756.0, "volume": 1001.0, "delta": -0.553, "gamma": 0.0047, "vega": 0.9783, "theta": -0.0402, "rho": -1.434, "theo": 60.384, "change": 5.25, "open": 60.6, "high": 60.6, "low": 60.5, "tick": "no_change", "last_trade_price": 60.55, "last_trade_time": "2026-08-28T15:32:30", "percent_change": 9.49367, "prev_day_close": 55.2999992370606}, {"option": "NVDA280121C00265000", "bid": 28.6, "bid_size": 108.0, "ask": 29.95, "ask_size": 129.0, "iv": 0.3967, "open_interest": 1579.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.004, "vega": 1.0236, "theta": -0.0363, "rho": 1.0554, "theo": 29.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.6, "last_trade_time": "2026-08-27T15:16:46", "percent_change": 0.0, "prev_day_close": 34.4750003814697}, {"option": "NVDA280121P00265000", "bid": 62.3, "bid_size": 94.0, "ask": 65.05, "ask_size": 191.0, "iv": 0.3931, "open_interest": 332.0, "volume": 0.0, "delta": -0.5727, "gamma": 0.0048, "vega": 0.9701, "theta": -0.0403, "rho": -1.4656, "theo": 63.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.9, "last_trade_time": "2026-08-25T09:47:22", "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "NVDA280121C00270000", "bid": 27.3, "bid_size": 109.0, "ask": 28.15, "ask_size": 119.0, "iv": 0.3948, "open_interest": 8328.0, "volume": 58.0, "delta": 0.4674, "gamma": 0.0039, "vega": 1.0209, "theta": -0.0363, "rho": 1.0262, "theo": 27.7363, "change": -5.245, "open": 31.35, "high": 31.8, "low": 27.83, "tick": "down", "last_trade_price": 27.83, "last_trade_time": "2026-08-28T15:59:43", "percent_change": -15.8579, "prev_day_close": 33.0750007629394}, {"option": "NVDA280121P00270000", "bid": 65.65, "bid_size": 163.0, "ask": 68.55, "ask_size": 100.0, "iv": 0.3912, "open_interest": 431.0, "volume": 0.0, "delta": -0.5922, "gamma": 0.0048, "vega": 0.9541, "theta": -0.0402, "rho": -1.4674, "theo": 67.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.85, "last_trade_time": "2026-08-27T11:31:18", "percent_change": 0.0, "prev_day_close": 61.5750007629394}, {"option": "NVDA280121C00275000", "bid": 26.0, "bid_size": 218.0, "ask": 26.95, "ask_size": 97.0, "iv": 0.3954, "open_interest": 1368.0, "volume": 36.0, "delta": 0.4519, "gamma": 0.0039, "vega": 1.0167, "theta": -0.0363, "rho": 0.9968, "theo": 26.4207, "change": -4.865, "open": 29.8, "high": 30.41, "low": 26.46, "tick": "no_change", "last_trade_price": 26.46, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -15.5307, "prev_day_close": 31.3250007629394}, {"option": "NVDA280121P00275000", "bid": 68.85, "bid_size": 89.0, "ask": 73.2, "ask_size": 79.0, "iv": 0.3938, "open_interest": 226.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0048, "vega": 0.942, "theta": -0.04, "rho": -1.4797, "theo": 71.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.38, "last_trade_time": "2026-08-27T11:45:05", "percent_change": 0.0, "prev_day_close": 65.125}, {"option": "NVDA280121C00280000", "bid": 24.95, "bid_size": 47.0, "ask": 25.4, "ask_size": 10.0, "iv": 0.395, "open_interest": 8433.0, "volume": 18.0, "delta": 0.4366, "gamma": 0.0039, "vega": 1.0109, "theta": -0.0362, "rho": 0.9674, "theo": 25.1555, "change": -4.93, "open": 29.05, "high": 29.05, "low": 25.32, "tick": "down", "last_trade_price": 25.32, "last_trade_time": "2026-08-28T15:57:47", "percent_change": -16.2975, "prev_day_close": 30.25}, {"option": "NVDA280121P00280000", "bid": 72.6, "bid_size": 195.0, "ask": 76.95, "ask_size": 167.0, "iv": 0.3939, "open_interest": 945.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0049, "vega": 0.9268, "theta": -0.0399, "rho": -1.4748, "theo": 74.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.99, "last_trade_time": "2026-08-27T11:45:05", "percent_change": 0.0, "prev_day_close": 68.1749992370606}, {"option": "NVDA280121C00285000", "bid": 23.45, "bid_size": 124.0, "ask": 24.75, "ask_size": 209.0, "iv": 0.3964, "open_interest": 864.0, "volume": 3.0, "delta": 0.4219, "gamma": 0.0039, "vega": 1.0042, "theta": -0.0361, "rho": 0.9394, "theo": 23.969, "change": -3.7, "open": 28.1, "high": 28.1, "low": 25.2, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-08-28T12:19:39", "percent_change": -12.8028, "prev_day_close": 28.8999996185303}, {"option": "NVDA280121P00285000", "bid": 76.6, "bid_size": 138.0, "ask": 80.85, "ask_size": 134.0, "iv": 0.3952, "open_interest": 487.0, "volume": 0.0, "delta": -0.6493, "gamma": 0.0049, "vega": 0.9022, "theta": -0.0396, "rho": -1.4732, "theo": 78.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.55, "last_trade_time": "2026-08-27T14:18:17", "percent_change": 0.0, "prev_day_close": 72.4750022888184}, {"option": "NVDA280121C00290000", "bid": 22.3, "bid_size": 64.0, "ask": 23.45, "ask_size": 43.0, "iv": 0.3964, "open_interest": 5814.0, "volume": 17.0, "delta": 0.4074, "gamma": 0.0038, "vega": 0.9963, "theta": -0.0359, "rho": 0.9117, "theo": 22.8267, "change": -4.67, "open": 27.35, "high": 27.35, "low": 22.75, "tick": "up", "last_trade_price": 22.93, "last_trade_time": "2026-08-28T15:29:41", "percent_change": -16.9203, "prev_day_close": 27.6000003814697}, {"option": "NVDA280121P00290000", "bid": 80.1, "bid_size": 145.0, "ask": 84.75, "ask_size": 139.0, "iv": 0.3929, "open_interest": 305.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0049, "vega": 0.883, "theta": -0.0394, "rho": -1.4657, "theo": 82.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.83, "last_trade_time": "2026-08-27T13:32:08", "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "NVDA280121C00295000", "bid": 21.0, "bid_size": 67.0, "ask": 22.2, "ask_size": 16.0, "iv": 0.3935, "open_interest": 2093.0, "volume": 120.0, "delta": 0.3934, "gamma": 0.0038, "vega": 0.9873, "theta": -0.0356, "rho": 0.8841, "theo": 21.7487, "change": -3.96, "open": 25.72, "high": 25.72, "low": 22.24, "tick": "down", "last_trade_price": 22.24, "last_trade_time": "2026-08-28T13:05:58", "percent_change": -15.1145, "prev_day_close": 26.1999998092651}, {"option": "NVDA280121P00295000", "bid": 84.0, "bid_size": 87.0, "ask": 88.8, "ask_size": 111.0, "iv": 0.3931, "open_interest": 144.0, "volume": 0.0, "delta": -0.6858, "gamma": 0.0049, "vega": 0.8569, "theta": -0.0391, "rho": -1.4667, "theo": 86.566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.9, "last_trade_time": "2026-07-09T10:10:16", "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "NVDA280121C00300000", "bid": 20.25, "bid_size": 138.0, "ask": 21.1, "ask_size": 90.0, "iv": 0.3946, "open_interest": 95330.0, "volume": 890.0, "delta": 0.3797, "gamma": 0.0038, "vega": 0.977, "theta": -0.0354, "rho": 0.8563, "theo": 20.7256, "change": -4.2, "open": 24.75, "high": 25.0, "low": 20.64, "tick": "up", "last_trade_price": 20.95, "last_trade_time": "2026-08-28T15:51:26", "percent_change": -16.6998, "prev_day_close": 25.1499996185303}, {"option": "NVDA280121P00300000", "bid": 89.2, "bid_size": 52.0, "ask": 92.85, "ask_size": 44.0, "iv": 0.4001, "open_interest": 1479.0, "volume": 1.0, "delta": -0.7039, "gamma": 0.005, "vega": 0.8321, "theta": -0.0388, "rho": -1.437, "theo": 90.6202, "change": 6.825, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-28T13:07:01", "percent_change": 8.20559, "prev_day_close": 83.1749992370606}, {"option": "NVDA280121C00310000", "bid": 18.55, "bid_size": 119.0, "ask": 19.05, "ask_size": 55.0, "iv": 0.3951, "open_interest": 10423.0, "volume": 19.0, "delta": 0.3538, "gamma": 0.0037, "vega": 0.9544, "theta": -0.0347, "rho": 0.8038, "theo": 18.8394, "change": -4.025, "open": 20.8, "high": 20.8, "low": 18.82, "tick": "down", "last_trade_price": 18.9, "last_trade_time": "2026-08-28T15:56:32", "percent_change": -17.5573, "prev_day_close": 22.9250001907349}, {"option": "NVDA280121P00310000", "bid": 96.05, "bid_size": 241.0, "ask": 101.25, "ask_size": 216.0, "iv": 0.3922, "open_interest": 907.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.005, "vega": 0.7736, "theta": -0.0382, "rho": -1.3802, "theo": 98.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.05, "last_trade_time": "2026-08-27T12:31:22", "percent_change": 0.0, "prev_day_close": 92.0249977111816}, {"option": "NVDA280121C00320000", "bid": 16.6, "bid_size": 81.0, "ask": 17.65, "ask_size": 35.0, "iv": 0.399, "open_interest": 7996.0, "volume": 11.0, "delta": 0.3293, "gamma": 0.0036, "vega": 0.9292, "theta": -0.0339, "rho": 0.7538, "theo": 17.126, "change": -3.745, "open": 21.02, "high": 21.02, "low": 17.18, "tick": "down", "last_trade_price": 17.18, "last_trade_time": "2026-08-28T15:59:43", "percent_change": -17.8973, "prev_day_close": 20.9250001907349}, {"option": "NVDA280121P00320000", "bid": 105.75, "bid_size": 78.0, "ask": 109.8, "ask_size": 85.0, "iv": 0.401, "open_interest": 751.0, "volume": 2.0, "delta": -0.7721, "gamma": 0.0049, "vega": 0.7103, "theta": -0.0372, "rho": -1.3324, "theo": 107.4218, "change": 1.75, "open": 102.0, "high": 102.0, "low": 102.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-08-28T11:12:21", "percent_change": 1.74564, "prev_day_close": 100.25}, {"option": "NVDA280121C00330000", "bid": 14.35, "bid_size": 10.0, "ask": 16.0, "ask_size": 81.0, "iv": 0.392, "open_interest": 4023.0, "volume": 626.0, "delta": 0.3065, "gamma": 0.0034, "vega": 0.9012, "theta": -0.033, "rho": 0.705, "theo": 15.5875, "change": -3.37, "open": 18.42, "high": 18.42, "low": 15.7, "tick": "no_change", "last_trade_price": 15.73, "last_trade_time": "2026-08-28T15:19:06", "percent_change": -17.644, "prev_day_close": 19.1000003814697}, {"option": "NVDA280121P00330000", "bid": 113.1, "bid_size": 133.0, "ask": 118.55, "ask_size": 227.0, "iv": 0.3904, "open_interest": 1300.0, "volume": 0.0, "delta": -0.8049, "gamma": 0.0049, "vega": 0.6356, "theta": -0.0371, "rho": -1.2047, "theo": 116.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.1, "last_trade_time": "2026-08-27T15:16:08", "percent_change": 0.0, "prev_day_close": 108.700000762939}, {"option": "NVDA280121C00340000", "bid": 13.05, "bid_size": 13.0, "ask": 14.55, "ask_size": 86.0, "iv": 0.3911, "open_interest": 3318.0, "volume": 221.0, "delta": 0.2852, "gamma": 0.0033, "vega": 0.8722, "theta": -0.0321, "rho": 0.66, "theo": 14.2008, "change": -3.0, "open": 16.6, "high": 16.6, "low": 14.35, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-08-28T15:55:45", "percent_change": -17.2911, "prev_day_close": 17.3499994277954}, {"option": "NVDA280121P00340000", "bid": 122.15, "bid_size": 68.0, "ask": 127.5, "ask_size": 50.0, "iv": 0.3908, "open_interest": 1013.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0048, "vega": 0.5684, "theta": -0.0358, "rho": -1.116, "theo": 125.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-08-12T12:52:39", "percent_change": 0.0, "prev_day_close": 116.125}, {"option": "NVDA280121C00350000", "bid": 12.85, "bid_size": 2.0, "ask": 13.2, "ask_size": 86.0, "iv": 0.3988, "open_interest": 28708.0, "volume": 389.0, "delta": 0.2653, "gamma": 0.0032, "vega": 0.8426, "theta": -0.031, "rho": 0.6176, "theo": 12.9533, "change": -3.225, "open": 14.85, "high": 14.95, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-08-28T15:50:42", "percent_change": -20.1878, "prev_day_close": 15.9750003814697}, {"option": "NVDA280121P00350000", "bid": 131.5, "bid_size": 57.0, "ask": 136.55, "ask_size": 20.0, "iv": 0.391, "open_interest": 501.0, "volume": 13.0, "delta": -0.864, "gamma": 0.0048, "vega": 0.4987, "theta": -0.0333, "rho": -0.9407, "theo": 134.325, "change": 8.175, "open": 127.93, "high": 133.6, "low": 127.93, "tick": "up", "last_trade_price": 133.6, "last_trade_time": "2026-08-28T15:39:52", "percent_change": 6.51784, "prev_day_close": 125.425003051758}, {"option": "NVDA280121C00360000", "bid": 11.6, "bid_size": 5.0, "ask": 12.1, "ask_size": 78.0, "iv": 0.399, "open_interest": 7560.0, "volume": 9.0, "delta": 0.2469, "gamma": 0.0031, "vega": 0.8112, "theta": -0.03, "rho": 0.5766, "theo": 11.8237, "change": -2.825, "open": 12.0, "high": 12.05, "low": 11.8, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-28T14:53:05", "percent_change": -19.3162, "prev_day_close": 14.625}, {"option": "NVDA280121P00360000", "bid": 139.0, "bid_size": 2.0, "ask": 149.0, "ask_size": 2.0, "iv": 0.3962, "open_interest": 95.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0046, "vega": 0.3931, "theta": -0.0291, "rho": -0.8192, "theo": 143.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.1, "last_trade_time": "2026-08-17T10:44:39", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "NVDA280121C00370000", "bid": 10.6, "bid_size": 282.0, "ask": 11.15, "ask_size": 337.0, "iv": 0.4004, "open_interest": 5311.0, "volume": 11.0, "delta": 0.2297, "gamma": 0.003, "vega": 0.7802, "theta": -0.0289, "rho": 0.539, "theo": 10.8043, "change": -2.55, "open": 11.45, "high": 11.45, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-08-28T15:29:42", "percent_change": -19.0299, "prev_day_close": 13.4000000953674}, {"option": "NVDA280121P00370000", "bid": 148.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.3981, "open_interest": 45.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0044, "vega": 0.345, "theta": -0.0243, "rho": -0.7417, "theo": 153.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.77, "last_trade_time": "2026-08-04T15:37:51", "percent_change": 0.0, "prev_day_close": 143.175003051758}, {"option": "NVDA280121C00380000", "bid": 9.7, "bid_size": 171.0, "ask": 10.15, "ask_size": 96.0, "iv": 0.4009, "open_interest": 8593.0, "volume": 19.0, "delta": 0.2138, "gamma": 0.0028, "vega": 0.7496, "theta": -0.0278, "rho": 0.504, "theo": 9.8825, "change": -2.4, "open": 11.4, "high": 11.4, "low": 9.9, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-08-28T15:29:42", "percent_change": -19.4332, "prev_day_close": 12.3499999046326}, {"option": "NVDA280121P00380000", "bid": 160.6, "bid_size": 24.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.4295, "open_interest": 10.0, "volume": 37.0, "delta": -0.9398, "gamma": 0.0041, "vega": 0.2266, "theta": -0.0256, "rho": -0.4441, "theo": 162.8159, "change": 8.475, "open": 157.49, "high": 162.3, "low": 157.49, "tick": "up", "last_trade_price": 161.9, "last_trade_time": "2026-08-28T13:06:45", "percent_change": 5.52387, "prev_day_close": 153.425003051758}, {"option": "NVDA280121C00390000", "bid": 8.85, "bid_size": 115.0, "ask": 9.35, "ask_size": 74.0, "iv": 0.4019, "open_interest": 8454.0, "volume": 0.0, "delta": 0.199, "gamma": 0.0027, "vega": 0.7184, "theta": -0.0268, "rho": 0.4703, "theo": 9.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-08-27T15:52:12", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "NVDA280121P00390000", "bid": 168.6, "bid_size": 5.0, "ask": 177.65, "ask_size": 7.0, "iv": 0.3986, "open_interest": 2.0, "volume": 98.0, "delta": -0.958, "gamma": 0.0034, "vega": 0.1445, "theta": -0.024, "rho": -0.3147, "theo": 172.6104, "change": 10.15, "open": 168.07, "high": 172.15, "low": 167.28, "tick": "up", "last_trade_price": 172.15, "last_trade_time": "2026-08-28T14:53:01", "percent_change": 6.26543, "prev_day_close": 162.0}, {"option": "NVDA280121C00400000", "bid": 8.15, "bid_size": 200.0, "ask": 8.55, "ask_size": 170.0, "iv": 0.4029, "open_interest": 51327.0, "volume": 346.0, "delta": 0.1853, "gamma": 0.0026, "vega": 0.6878, "theta": -0.0257, "rho": 0.4393, "theo": 8.2971, "change": -2.15, "open": 10.15, "high": 10.15, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-08-28T15:50:16", "percent_change": -20.6731, "prev_day_close": 10.4000000953674}, {"option": "NVDA280121P00400000", "bid": 177.0, "bid_size": 2.0, "ask": 187.0, "ask_size": 2.0, "iv": 0.4259, "open_interest": 1.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0028, "vega": 0.1253, "theta": -0.0202, "rho": -0.1027, "theo": 182.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.97, "last_trade_time": "2026-08-27T13:41:49", "percent_change": 0.0, "prev_day_close": 171.625}, {"option": "NVDA280121C00410000", "bid": 7.45, "bid_size": 159.0, "ask": 7.9, "ask_size": 181.0, "iv": 0.404, "open_interest": 21104.0, "volume": 12.0, "delta": 0.1726, "gamma": 0.0025, "vega": 0.6586, "theta": -0.0246, "rho": 0.411, "theo": 7.6157, "change": -1.91, "open": 8.0, "high": 8.03, "low": 7.69, "tick": "down", "last_trade_price": 7.69, "last_trade_time": "2026-08-28T15:04:23", "percent_change": -19.8958, "prev_day_close": 9.59999990463257}, {"option": "NVDA280121P00410000", "bid": 187.0, "bid_size": 2.0, "ask": 197.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0016, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 192.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 180.52, "last_trade_time": "2026-08-27T13:41:49", "percent_change": 0.0, "prev_day_close": 181.724998474121}, {"option": "NVDA280121C00420000", "bid": 7.0, "bid_size": 11.0, "ask": 7.35, "ask_size": 34.0, "iv": 0.4069, "open_interest": 21638.0, "volume": 51.0, "delta": 0.1609, "gamma": 0.0024, "vega": 0.6299, "theta": -0.0236, "rho": 0.3842, "theo": 6.9984, "change": -1.65, "open": 8.55, "high": 8.55, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-28T15:51:26", "percent_change": -18.6441, "prev_day_close": 8.84999990463257}, {"option": "NVDA280121P00420000", "bid": 197.0, "bid_size": 2.0, "ask": 207.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0009, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 207.82, "last_trade_time": "2026-08-25T14:03:32", "percent_change": 0.0, "prev_day_close": 191.5}, {"option": "NVDA280121C00430000", "bid": 6.05, "bid_size": 101.0, "ask": 6.75, "ask_size": 121.0, "iv": 0.4044, "open_interest": 2215.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0022, "vega": 0.6015, "theta": -0.0226, "rho": 0.3588, "theo": 6.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-27T15:37:39", "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "NVDA280121P00430000", "bid": 207.0, "bid_size": 5.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 225.02, "last_trade_time": "2026-06-11T15:44:27", "percent_change": 0.0, "prev_day_close": 201.5}, {"option": "NVDA280121C00440000", "bid": 5.55, "bid_size": 138.0, "ask": 6.1, "ask_size": 80.0, "iv": 0.4042, "open_interest": 3050.0, "volume": 1.0, "delta": 0.1401, "gamma": 0.0021, "vega": 0.5742, "theta": -0.0216, "rho": 0.3356, "theo": 5.931, "change": -1.475, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-28T15:04:23", "percent_change": -19.7324, "prev_day_close": 7.47499990463257}, {"option": "NVDA280121P00440000", "bid": 217.0, "bid_size": 5.0, "ask": 227.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.91, "last_trade_time": "2026-08-12T15:24:16", "percent_change": 0.0, "prev_day_close": 211.524993896484}, {"option": "NVDA280121C00450000", "bid": 5.35, "bid_size": 115.0, "ask": 5.75, "ask_size": 82.0, "iv": 0.4086, "open_interest": 4663.0, "volume": 102.0, "delta": 0.1308, "gamma": 0.002, "vega": 0.5486, "theta": -0.0207, "rho": 0.3144, "theo": 5.4714, "change": -1.425, "open": 6.1, "high": 6.31, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-28T14:53:24", "percent_change": -20.5776, "prev_day_close": 6.92499995231628}, {"option": "NVDA280121P00450000", "bid": 227.0, "bid_size": 5.0, "ask": 237.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 241.01, "last_trade_time": "2026-06-08T15:06:46", "percent_change": 0.0, "prev_day_close": 221.525001525879}, {"option": "NVDA280121C00455000", "bid": 5.25, "bid_size": 1.0, "ask": 5.8, "ask_size": 44.0, "iv": 0.4127, "open_interest": 298.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.002, "vega": 0.5361, "theta": -0.0202, "rho": 0.3043, "theo": 5.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-27T13:59:44", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "NVDA280121P00455000", "bid": 232.0, "bid_size": 5.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 237.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.525001525879}, {"option": "NVDA280121C00460000", "bid": 4.9, "bid_size": 130.0, "ask": 5.2, "ask_size": 72.0, "iv": 0.4081, "open_interest": 5280.0, "volume": 132.0, "delta": 0.1222, "gamma": 0.0019, "vega": 0.5238, "theta": -0.0198, "rho": 0.2945, "theo": 5.0538, "change": -1.26, "open": 6.19, "high": 6.19, "low": 5.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-08-28T15:04:23", "percent_change": -19.8425, "prev_day_close": 6.35000014305115}, {"option": "NVDA280121P00460000", "bid": 237.0, "bid_size": 5.0, "ask": 247.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0294, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 248.91, "last_trade_time": "2026-08-26T11:32:17", "percent_change": 0.0, "prev_day_close": 231.525001525879}, {"option": "NVDA280616C00005000", "bid": 207.0, "bid_size": 2.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": 0.0375, "theo": 213.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.29, "last_trade_time": "2026-07-16T12:01:42", "percent_change": 0.0, "prev_day_close": 222.625}, {"option": "NVDA280616P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1506, "open_interest": 1.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0038, "theta": -0.0003, "rho": -0.0021, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-06-16T13:14:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVDA280616C00010000", "bid": 203.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.3, "open_interest": 5.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.0901, "theo": 208.1678, "change": -3.0, "open": 215.0, "high": 215.0, "low": 215.0, "tick": "up", "last_trade_price": 215.0, "last_trade_time": "2026-08-28T10:39:27", "percent_change": -1.37615, "prev_day_close": 218.0}, {"option": "NVDA280616P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 101.0, "iv": 0.9322, "open_interest": 115.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0081, "theta": -0.0005, "rho": -0.0045, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-27T10:11:18", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "NVDA280616C00015000", "bid": 198.0, "bid_size": 2.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": 0.1779, "theo": 203.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.7, "last_trade_time": "2026-07-01T09:30:01", "percent_change": 0.0, "prev_day_close": 213.924995422363}, {"option": "NVDA280616P00015000", "bid": 0.01, "bid_size": 10.0, "ask": 0.51, "ask_size": 17.0, "iv": 0.9231, "open_interest": 241.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.013, "theta": -0.0008, "rho": -0.0074, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-20T12:30:41", "percent_change": 0.0, "prev_day_close": 0.139999995008111}, {"option": "NVDA280616C00020000", "bid": 193.0, "bid_size": 2.0, "ask": 203.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0168, "theta": 0.0, "rho": 0.31, "theo": 198.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.97, "last_trade_time": "2026-08-06T14:48:59", "percent_change": 0.0, "prev_day_close": 209.325004577637}, {"option": "NVDA280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 100.0, "iv": 0.8793, "open_interest": 407.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.019, "theta": -0.0011, "rho": -0.011, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-17T10:04:53", "percent_change": 0.0, "prev_day_close": 0.285000001080334}, {"option": "NVDA280616C00025000", "bid": 189.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.5845, "open_interest": 83.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0248, "theta": 0.0, "rho": 0.4054, "theo": 194.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.86, "last_trade_time": "2026-08-07T11:29:44", "percent_change": 0.0, "prev_day_close": 204.200004577637}, {"option": "NVDA280616P00025000", "bid": 0.01, "bid_size": 1.0, "ask": 0.91, "ask_size": 100.0, "iv": 0.8045, "open_interest": 7.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0, "vega": 0.0256, "theta": -0.0013, "rho": -0.015, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-05T10:12:15", "percent_change": 0.0, "prev_day_close": 0.315000002272427}, {"option": "NVDA280616C00030000", "bid": 184.0, "bid_size": 2.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0312, "theta": 0.0, "rho": 0.4818, "theo": 189.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.33, "last_trade_time": "2026-07-27T14:19:21", "percent_change": 0.0, "prev_day_close": 200.224998474121}, {"option": "NVDA280616P00030000", "bid": 0.01, "bid_size": 10.0, "ask": 0.72, "ask_size": 41.0, "iv": 0.7119, "open_interest": 11.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0332, "theta": -0.0016, "rho": -0.0198, "theo": 0.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-06-15T11:28:22", "percent_change": 0.0, "prev_day_close": 0.354999993927777}, {"option": "NVDA280616C00035000", "bid": 180.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.6244, "open_interest": 17.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0411, "theta": 0.0, "rho": 0.5566, "theo": 185.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.35, "last_trade_time": "2026-08-04T11:46:50", "percent_change": 0.0, "prev_day_close": 195.650001525879}, {"option": "NVDA280616P00035000", "bid": 0.1, "bid_size": 5.0, "ask": 0.62, "ask_size": 173.0, "iv": 0.6674, "open_interest": 18.0, "volume": 1.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0418, "theta": -0.002, "rho": -0.0253, "theo": 0.3862, "change": -0.04, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-28T13:06:02", "percent_change": -9.09091, "prev_day_close": 0.439999986439943}, {"option": "NVDA280616C00040000", "bid": 175.0, "bid_size": 2.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 53.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0498, "theta": 0.0, "rho": 0.6312, "theo": 180.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.14, "last_trade_time": "2026-07-21T12:50:27", "percent_change": 0.0, "prev_day_close": 191.125}, {"option": "NVDA280616P00040000", "bid": 0.11, "bid_size": 105.0, "ask": 0.9, "ask_size": 105.0, "iv": 0.6409, "open_interest": 733.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0513, "theta": -0.0023, "rho": -0.0314, "theo": 0.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T12:29:47", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "NVDA280616C00045000", "bid": 171.0, "bid_size": 2.0, "ask": 181.0, "ask_size": 2.0, "iv": 0.5908, "open_interest": 235.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0586, "theta": 0.0, "rho": 0.7056, "theo": 176.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.13, "last_trade_time": "2026-08-25T10:11:26", "percent_change": 0.0, "prev_day_close": 186.199996948242}, {"option": "NVDA280616P00045000", "bid": 0.1, "bid_size": 1.0, "ask": 1.26, "ask_size": 87.0, "iv": 0.6268, "open_interest": 51.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0001, "vega": 0.0624, "theta": -0.0027, "rho": -0.0385, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-26T12:31:24", "percent_change": 0.0, "prev_day_close": 0.645000003278256}, {"option": "NVDA280616C00050000", "bid": 166.0, "bid_size": 2.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.4255, "open_interest": 242.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0001, "vega": 0.0732, "theta": 0.0, "rho": 0.777, "theo": 171.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.54, "last_trade_time": "2026-08-18T09:31:46", "percent_change": 0.0, "prev_day_close": 181.649993896484}, {"option": "NVDA280616P00050000", "bid": 0.55, "bid_size": 12.0, "ask": 1.11, "ask_size": 37.0, "iv": 0.6073, "open_interest": 155.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.0743, "theta": -0.0031, "rho": -0.0467, "theo": 0.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-27T09:51:39", "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "NVDA280616C00055000", "bid": 162.0, "bid_size": 2.0, "ask": 172.0, "ask_size": 2.0, "iv": 0.5518, "open_interest": 335.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0852, "theta": 0.0, "rho": 0.8486, "theo": 167.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-08-27T10:11:12", "percent_change": 0.0, "prev_day_close": 177.199996948242}, {"option": "NVDA280616P00055000", "bid": 0.38, "bid_size": 34.0, "ask": 0.9, "ask_size": 42.0, "iv": 0.5466, "open_interest": 225.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0002, "vega": 0.0874, "theta": -0.0036, "rho": -0.0559, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-08-27T11:45:06", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "NVDA280616C00060000", "bid": 157.0, "bid_size": 2.0, "ask": 167.0, "ask_size": 2.0, "iv": 0.4538, "open_interest": 291.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0002, "vega": 0.0993, "theta": 0.0, "rho": 0.9198, "theo": 162.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 174.0, "last_trade_time": "2026-08-27T12:19:21", "percent_change": 0.0, "prev_day_close": 172.700004577637}, {"option": "NVDA280616P00060000", "bid": 0.52, "bid_size": 40.0, "ask": 1.38, "ask_size": 53.0, "iv": 0.5502, "open_interest": 260.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0002, "vega": 0.1026, "theta": -0.0041, "rho": -0.0663, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-27T15:20:43", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "NVDA280616C00065000", "bid": 153.0, "bid_size": 2.0, "ask": 163.0, "ask_size": 2.0, "iv": 0.4394, "open_interest": 457.0, "volume": 2.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.117, "theta": 0.0, "rho": 0.9867, "theo": 158.2384, "change": -1.42, "open": 166.73, "high": 166.73, "low": 166.73, "tick": "up", "last_trade_price": 166.73, "last_trade_time": "2026-08-28T10:55:15", "percent_change": -0.844485, "prev_day_close": 168.150001525879}, {"option": "NVDA280616P00065000", "bid": 0.88, "bid_size": 1.0, "ask": 1.42, "ask_size": 1.0, "iv": 0.5272, "open_interest": 23.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0003, "vega": 0.1188, "theta": -0.0046, "rho": -0.0784, "theo": 1.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T15:16:50", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "NVDA280616C00070000", "bid": 148.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 2.0, "iv": 0.4994, "open_interest": 304.0, "volume": 2.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.1332, "theta": 0.0, "rho": 1.0539, "theo": 153.8229, "change": -1.85, "open": 162.15, "high": 162.15, "low": 162.15, "tick": "up", "last_trade_price": 162.15, "last_trade_time": "2026-08-28T10:55:15", "percent_change": -1.12805, "prev_day_close": 164.0}, {"option": "NVDA280616P00070000", "bid": 0.91, "bid_size": 128.0, "ask": 1.44, "ask_size": 166.0, "iv": 0.5098, "open_interest": 567.0, "volume": 1.0, "delta": -0.0191, "gamma": 0.0003, "vega": 0.1363, "theta": -0.0051, "rho": -0.0918, "theo": 1.3275, "change": 0.175, "open": 1.38, "high": 1.38, "low": 1.38, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-08-28T14:27:58", "percent_change": 14.5228, "prev_day_close": 1.20500001311302}, {"option": "NVDA280616C00075000", "bid": 145.15, "bid_size": 1.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.4867, "open_interest": 320.0, "volume": 5.0, "delta": 0.9848, "gamma": 0.0004, "vega": 0.1531, "theta": 0.0, "rho": 1.1205, "theo": 149.4302, "change": -3.05, "open": 156.1, "high": 157.0, "low": 156.1, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-08-28T10:37:09", "percent_change": -1.90566, "prev_day_close": 160.050003051758}, {"option": "NVDA280616P00075000", "bid": 1.4, "bid_size": 1.0, "ask": 1.94, "ask_size": 105.0, "iv": 0.5168, "open_interest": 1131.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0004, "vega": 0.1565, "theta": -0.0057, "rho": -0.1067, "theo": 1.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-08-27T11:33:43", "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "NVDA280616C00080000", "bid": 141.35, "bid_size": 137.0, "ask": 148.85, "ask_size": 150.0, "iv": 0.4985, "open_interest": 597.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0004, "vega": 0.1751, "theta": 0.0, "rho": 1.1816, "theo": 145.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 139.1, "last_trade_time": "2026-08-26T09:39:29", "percent_change": 0.0, "prev_day_close": 155.099998474121}, {"option": "NVDA280616P00080000", "bid": 1.3, "bid_size": 229.0, "ask": 2.19, "ask_size": 552.0, "iv": 0.494, "open_interest": 612.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0004, "vega": 0.178, "theta": -0.0064, "rho": -0.1243, "theo": 1.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-08-27T15:47:23", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "NVDA280616C00085000", "bid": 136.9, "bid_size": 90.0, "ask": 144.4, "ask_size": 51.0, "iv": 0.481, "open_interest": 276.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0005, "vega": 0.1966, "theta": 0.0, "rho": 1.2424, "theo": 140.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.4, "last_trade_time": "2026-08-11T15:23:11", "percent_change": 0.0, "prev_day_close": 150.650001525879}, {"option": "NVDA280616P00085000", "bid": 1.77, "bid_size": 221.0, "ask": 2.28, "ask_size": 280.0, "iv": 0.4834, "open_interest": 858.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0005, "vega": 0.2008, "theta": -0.0071, "rho": -0.1428, "theo": 2.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-08-18T13:29:52", "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "NVDA280616C00090000", "bid": 132.65, "bid_size": 96.0, "ask": 141.0, "ask_size": 84.0, "iv": 0.4926, "open_interest": 162.0, "volume": 301.0, "delta": 0.9724, "gamma": 0.0006, "vega": 0.2232, "theta": 0.0, "rho": 1.3008, "theo": 136.4567, "change": -8.51, "open": 138.9, "high": 140.0, "low": 137.54, "tick": "down", "last_trade_price": 137.54, "last_trade_time": "2026-08-28T13:42:36", "percent_change": -5.82677, "prev_day_close": 146.050003051758}, {"option": "NVDA280616P00090000", "bid": 1.88, "bid_size": 100.0, "ask": 2.86, "ask_size": 254.0, "iv": 0.4748, "open_interest": 229.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0006, "vega": 0.227, "theta": -0.0078, "rho": -0.1643, "theo": 2.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-08-27T09:34:54", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "NVDA280616C00095000", "bid": 128.25, "bid_size": 90.0, "ask": 135.9, "ask_size": 83.0, "iv": 0.4618, "open_interest": 205.0, "volume": 13.0, "delta": 0.9673, "gamma": 0.0006, "vega": 0.25, "theta": 0.0, "rho": 1.3554, "theo": 132.2181, "change": -3.1, "open": 139.0, "high": 139.0, "low": 139.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-08-28T10:47:38", "percent_change": -2.18156, "prev_day_close": 142.099998474121}, {"option": "NVDA280616P00095000", "bid": 2.5, "bid_size": 182.0, "ask": 2.9, "ask_size": 425.0, "iv": 0.4648, "open_interest": 862.0, "volume": 1.0, "delta": -0.0403, "gamma": 0.0006, "vega": 0.2547, "theta": -0.0086, "rho": -0.1896, "theo": 2.7749, "change": 0.235, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-28T15:12:09", "percent_change": 8.98662, "prev_day_close": 2.61500000953674}, {"option": "NVDA280616C00100000", "bid": 124.25, "bid_size": 111.0, "ask": 131.9, "ask_size": 110.0, "iv": 0.4616, "open_interest": 465.0, "volume": 2.0, "delta": 0.9615, "gamma": 0.0007, "vega": 0.2774, "theta": 0.0, "rho": 1.4074, "theo": 128.0305, "change": -8.85, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "down", "last_trade_price": 129.0, "last_trade_time": "2026-08-28T14:05:58", "percent_change": -6.42002, "prev_day_close": 137.849998474121}, {"option": "NVDA280616P00100000", "bid": 3.15, "bid_size": 1.0, "ask": 3.3, "ask_size": 230.0, "iv": 0.4609, "open_interest": 1950.0, "volume": 9.0, "delta": -0.0463, "gamma": 0.0007, "vega": 0.2833, "theta": -0.0095, "rho": -0.2156, "theo": 3.2013, "change": 0.15, "open": 3.15, "high": 3.2, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-28T15:36:00", "percent_change": 5.0, "prev_day_close": 3.0}, {"option": "NVDA280616C00105000", "bid": 120.35, "bid_size": 66.0, "ask": 127.65, "ask_size": 115.0, "iv": 0.4565, "open_interest": 216.0, "volume": 1.0, "delta": 0.9551, "gamma": 0.0008, "vega": 0.3103, "theta": 0.0, "rho": 1.4565, "theo": 123.8996, "change": -8.91, "open": 124.49, "high": 124.49, "low": 124.49, "tick": "down", "last_trade_price": 124.49, "last_trade_time": "2026-08-28T15:26:40", "percent_change": -6.67916, "prev_day_close": 133.399993896484}, {"option": "NVDA280616P00105000", "bid": 3.1, "bid_size": 150.0, "ask": 4.2, "ask_size": 374.0, "iv": 0.4521, "open_interest": 934.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0008, "vega": 0.3159, "theta": -0.0104, "rho": -0.2446, "theo": 3.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-27T14:18:59", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NVDA280616C00110000", "bid": 117.8, "bid_size": 98.0, "ask": 121.85, "ask_size": 80.0, "iv": 0.4469, "open_interest": 575.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0009, "vega": 0.343, "theta": 0.0, "rho": 1.5007, "theo": 119.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.16, "last_trade_time": "2026-08-14T11:43:38", "percent_change": 0.0, "prev_day_close": 129.450004577637}, {"option": "NVDA280616P00110000", "bid": 3.95, "bid_size": 163.0, "ask": 4.4, "ask_size": 267.0, "iv": 0.4453, "open_interest": 1310.0, "volume": 4.0, "delta": -0.0603, "gamma": 0.0009, "vega": 0.3503, "theta": -0.0114, "rho": -0.2796, "theo": 4.2421, "change": 0.3, "open": 4.0, "high": 4.25, "low": 4.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-08-28T14:05:57", "percent_change": 7.59494, "prev_day_close": 3.94999992847443}, {"option": "NVDA280616C00115000", "bid": 113.85, "bid_size": 109.0, "ask": 117.85, "ask_size": 138.0, "iv": 0.4422, "open_interest": 266.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.001, "vega": 0.3764, "theta": -0.0007, "rho": 1.5419, "theo": 115.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 117.75, "last_trade_time": "2026-08-10T13:46:25", "percent_change": 0.0, "prev_day_close": 125.349998474121}, {"option": "NVDA280616P00115000", "bid": 4.25, "bid_size": 43.0, "ask": 5.55, "ask_size": 415.0, "iv": 0.4428, "open_interest": 215.0, "volume": 16.0, "delta": -0.0685, "gamma": 0.001, "vega": 0.3847, "theta": -0.0125, "rho": -0.3143, "theo": 4.8732, "change": 0.25, "open": 4.54, "high": 4.6, "low": 4.3, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-28T11:55:34", "percent_change": 5.74713, "prev_day_close": 4.34999990463257}, {"option": "NVDA280616C00120000", "bid": 110.55, "bid_size": 11.0, "ask": 113.95, "ask_size": 38.0, "iv": 0.4452, "open_interest": 327.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0011, "vega": 0.4145, "theta": -0.0022, "rho": 1.5798, "theo": 111.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.44, "last_trade_time": "2026-08-27T14:12:58", "percent_change": 0.0, "prev_day_close": 121.600002288818}, {"option": "NVDA280616P00120000", "bid": 5.2, "bid_size": 268.0, "ask": 5.8, "ask_size": 245.0, "iv": 0.4356, "open_interest": 3911.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0012, "vega": 0.4228, "theta": -0.0136, "rho": -0.3535, "theo": 5.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-08-27T15:42:13", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NVDA280616C00125000", "bid": 106.55, "bid_size": 35.0, "ask": 110.1, "ask_size": 76.0, "iv": 0.4386, "open_interest": 468.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0012, "vega": 0.4519, "theta": -0.0037, "rho": 1.6128, "theo": 108.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-08-26T15:46:43", "percent_change": 0.0, "prev_day_close": 117.774997711182}, {"option": "NVDA280616P00125000", "bid": 6.1, "bid_size": 138.0, "ask": 6.75, "ask_size": 370.0, "iv": 0.4347, "open_interest": 2265.0, "volume": 8.0, "delta": -0.087, "gamma": 0.0013, "vega": 0.4621, "theta": -0.0147, "rho": -0.3975, "theo": 6.3778, "change": 0.395, "open": 5.8, "high": 6.27, "low": 5.8, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-08-28T13:10:07", "percent_change": 6.7234, "prev_day_close": 5.875}, {"option": "NVDA280616C00130000", "bid": 102.5, "bid_size": 66.0, "ask": 106.35, "ask_size": 87.0, "iv": 0.4317, "open_interest": 489.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0014, "vega": 0.4914, "theta": -0.0052, "rho": 1.6456, "theo": 104.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.08, "last_trade_time": "2026-08-27T14:58:08", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "NVDA280616P00130000", "bid": 7.15, "bid_size": 120.0, "ask": 8.1, "ask_size": 437.0, "iv": 0.4375, "open_interest": 3327.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0014, "vega": 0.5007, "theta": -0.0159, "rho": -0.443, "theo": 7.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-08-27T12:06:41", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "NVDA280616C00135000", "bid": 98.85, "bid_size": 140.0, "ask": 102.7, "ask_size": 194.0, "iv": 0.4288, "open_interest": 515.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0015, "vega": 0.5303, "theta": -0.0068, "rho": 1.6742, "theo": 100.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-27T12:19:48", "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "NVDA280616P00135000", "bid": 7.5, "bid_size": 124.0, "ask": 8.75, "ask_size": 245.0, "iv": 0.4252, "open_interest": 1887.0, "volume": 1.0, "delta": -0.1086, "gamma": 0.0015, "vega": 0.5419, "theta": -0.0171, "rho": -0.4903, "theo": 8.2458, "change": 0.625, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-08-28T13:39:09", "percent_change": 8.25082, "prev_day_close": 7.57500004768372}, {"option": "NVDA280616C00140000", "bid": 95.3, "bid_size": 90.0, "ask": 98.95, "ask_size": 181.0, "iv": 0.4246, "open_interest": 392.0, "volume": 9.0, "delta": 0.8905, "gamma": 0.0016, "vega": 0.5699, "theta": -0.0084, "rho": 1.7047, "theo": 97.1418, "change": -9.875, "open": 102.5, "high": 102.5, "low": 96.75, "tick": "down", "last_trade_price": 96.75, "last_trade_time": "2026-08-28T14:53:05", "percent_change": -9.26143, "prev_day_close": 106.625}, {"option": "NVDA280616P00140000", "bid": 9.05, "bid_size": 110.0, "ask": 9.65, "ask_size": 172.0, "iv": 0.4249, "open_interest": 874.0, "volume": 3.0, "delta": -0.1205, "gamma": 0.0017, "vega": 0.5832, "theta": -0.0183, "rho": -0.5441, "theo": 9.3249, "change": 0.1, "open": 8.45, "high": 8.7, "low": 8.45, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-28T11:12:29", "percent_change": 1.16279, "prev_day_close": 8.60000038146973}, {"option": "NVDA280616C00145000", "bid": 91.85, "bid_size": 24.0, "ask": 95.65, "ask_size": 26.0, "iv": 0.4239, "open_interest": 214.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0017, "vega": 0.6103, "theta": -0.0099, "rho": 1.7408, "theo": 93.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.39, "last_trade_time": "2026-08-27T14:11:19", "percent_change": 0.0, "prev_day_close": 103.225002288818}, {"option": "NVDA280616P00145000", "bid": 10.05, "bid_size": 107.0, "ask": 11.45, "ask_size": 277.0, "iv": 0.4267, "open_interest": 819.0, "volume": 10.0, "delta": -0.133, "gamma": 0.0018, "vega": 0.6233, "theta": -0.0195, "rho": -0.596, "theo": 10.4987, "change": 0.025, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-28T10:29:36", "percent_change": 0.255753, "prev_day_close": 9.77500009536743}, {"option": "NVDA280616C00150000", "bid": 88.85, "bid_size": 100.0, "ask": 92.25, "ask_size": 227.0, "iv": 0.4245, "open_interest": 467.0, "volume": 23.0, "delta": 0.8664, "gamma": 0.0018, "vega": 0.6495, "theta": -0.0114, "rho": 1.7542, "theo": 90.3027, "change": -9.255, "open": 95.55, "high": 97.98, "low": 89.8, "tick": "down", "last_trade_price": 90.07, "last_trade_time": "2026-08-28T15:34:38", "percent_change": -9.3179, "prev_day_close": 99.3250007629394}, {"option": "NVDA280616P00150000", "bid": 11.4, "bid_size": 165.0, "ask": 12.0, "ask_size": 116.0, "iv": 0.4194, "open_interest": 6193.0, "volume": 21.0, "delta": -0.1464, "gamma": 0.002, "vega": 0.6632, "theta": -0.0207, "rho": -0.6521, "theo": 11.7815, "change": 0.925, "open": 11.2, "high": 11.7, "low": 11.2, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-28T13:39:47", "percent_change": 8.58469, "prev_day_close": 10.7750000953674}, {"option": "NVDA280616C00155000", "bid": 85.25, "bid_size": 26.0, "ask": 88.9, "ask_size": 118.0, "iv": 0.4196, "open_interest": 273.0, "volume": 2.0, "delta": 0.8536, "gamma": 0.002, "vega": 0.6884, "theta": -0.013, "rho": 1.7633, "theo": 87.0213, "change": -9.23, "open": 87.6, "high": 87.6, "low": 86.97, "tick": "down", "last_trade_price": 86.97, "last_trade_time": "2026-08-28T15:36:43", "percent_change": -9.59459, "prev_day_close": 96.2000007629394}, {"option": "NVDA280616P00155000", "bid": 13.0, "bid_size": 6.0, "ask": 13.55, "ask_size": 222.0, "iv": 0.4206, "open_interest": 6606.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0021, "vega": 0.7053, "theta": -0.0219, "rho": -0.7135, "theo": 13.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-27T13:08:37", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "NVDA280616C00160000", "bid": 83.5, "bid_size": 1.0, "ask": 84.95, "ask_size": 123.0, "iv": 0.4226, "open_interest": 306.0, "volume": 3.0, "delta": 0.8403, "gamma": 0.0021, "vega": 0.7269, "theta": -0.0144, "rho": 1.7682, "theo": 83.8317, "change": -8.575, "open": 83.75, "high": 83.75, "low": 83.75, "tick": "down", "last_trade_price": 83.75, "last_trade_time": "2026-08-28T15:29:13", "percent_change": -9.28784, "prev_day_close": 92.3249969482422}, {"option": "NVDA280616P00160000", "bid": 14.15, "bid_size": 140.0, "ask": 14.8, "ask_size": 5.0, "iv": 0.4152, "open_interest": 5624.0, "volume": 160.0, "delta": -0.1744, "gamma": 0.0022, "vega": 0.7426, "theta": -0.0231, "rho": -0.7688, "theo": 14.6221, "change": 1.375, "open": 13.65, "high": 14.8, "low": 13.45, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-08-28T15:06:06", "percent_change": 10.2421, "prev_day_close": 13.4250001907349}, {"option": "NVDA280616C00165000", "bid": 79.25, "bid_size": 115.0, "ask": 82.5, "ask_size": 131.0, "iv": 0.4177, "open_interest": 381.0, "volume": 5.0, "delta": 0.8266, "gamma": 0.0022, "vega": 0.7638, "theta": -0.0158, "rho": 1.7706, "theo": 80.7481, "change": -7.9, "open": 90.15, "high": 90.15, "low": 81.8, "tick": "down", "last_trade_price": 81.85, "last_trade_time": "2026-08-28T15:55:08", "percent_change": -8.80223, "prev_day_close": 89.75}, {"option": "NVDA280616P00165000", "bid": 14.25, "bid_size": 39.0, "ask": 17.8, "ask_size": 367.0, "iv": 0.4138, "open_interest": 811.0, "volume": 1.0, "delta": -0.1893, "gamma": 0.0024, "vega": 0.7799, "theta": -0.0242, "rho": -0.83, "theo": 16.1943, "change": 0.145, "open": 14.97, "high": 14.97, "low": 14.97, "tick": "up", "last_trade_price": 14.97, "last_trade_time": "2026-08-28T10:32:03", "percent_change": 0.978079, "prev_day_close": 14.8249998092651}, {"option": "NVDA280616C00170000", "bid": 75.95, "bid_size": 117.0, "ask": 79.45, "ask_size": 103.0, "iv": 0.4141, "open_interest": 392.0, "volume": 14.0, "delta": 0.8126, "gamma": 0.0023, "vega": 0.7996, "theta": -0.0172, "rho": 1.7705, "theo": 77.7389, "change": -8.74, "open": 83.88, "high": 83.88, "low": 77.86, "tick": "down", "last_trade_price": 77.86, "last_trade_time": "2026-08-28T15:55:42", "percent_change": -10.0924, "prev_day_close": 86.6000022888184}, {"option": "NVDA280616P00170000", "bid": 16.95, "bid_size": 130.0, "ask": 18.4, "ask_size": 165.0, "iv": 0.4102, "open_interest": 5268.0, "volume": 4.0, "delta": -0.2045, "gamma": 0.0025, "vega": 0.8177, "theta": -0.0254, "rho": -0.8923, "theo": 17.8607, "change": 0.575, "open": 16.7, "high": 16.9, "low": 16.7, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-08-28T11:44:40", "percent_change": 3.5222, "prev_day_close": 16.3250002861023}, {"option": "NVDA280616C00175000", "bid": 73.15, "bid_size": 76.0, "ask": 76.45, "ask_size": 134.0, "iv": 0.4129, "open_interest": 418.0, "volume": 3.0, "delta": 0.7982, "gamma": 0.0024, "vega": 0.8347, "theta": -0.0186, "rho": 1.7662, "theo": 74.8048, "change": -9.1, "open": 80.75, "high": 80.75, "low": 74.1, "tick": "down", "last_trade_price": 74.1, "last_trade_time": "2026-08-28T15:52:55", "percent_change": -10.9375, "prev_day_close": 83.2000007629394}, {"option": "NVDA280616P00175000", "bid": 18.95, "bid_size": 76.0, "ask": 20.65, "ask_size": 122.0, "iv": 0.415, "open_interest": 892.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0026, "vega": 0.8523, "theta": -0.0264, "rho": -0.9546, "theo": 19.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.54, "last_trade_time": "2026-08-27T13:52:10", "percent_change": 0.0, "prev_day_close": 17.9749994277954}, {"option": "NVDA280616C00180000", "bid": 70.4, "bid_size": 60.0, "ask": 73.6, "ask_size": 97.0, "iv": 0.4121, "open_interest": 464.0, "volume": 12.0, "delta": 0.7836, "gamma": 0.0025, "vega": 0.8679, "theta": -0.0198, "rho": 1.7595, "theo": 71.9896, "change": -7.12, "open": 77.5, "high": 77.5, "low": 73.13, "tick": "down", "last_trade_price": 73.13, "last_trade_time": "2026-08-28T13:16:14", "percent_change": -8.87227, "prev_day_close": 80.25}, {"option": "NVDA280616P00180000", "bid": 21.0, "bid_size": 1.0, "ask": 23.25, "ask_size": 94.0, "iv": 0.4191, "open_interest": 2633.0, "volume": 32.0, "delta": -0.2363, "gamma": 0.0027, "vega": 0.8854, "theta": -0.0274, "rho": -1.0122, "theo": 21.4937, "change": 1.875, "open": 19.8, "high": 21.59, "low": 19.8, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-28T15:51:47", "percent_change": 9.65251, "prev_day_close": 19.4249992370605}, {"option": "NVDA280616C00185000", "bid": 67.65, "bid_size": 73.0, "ask": 70.8, "ask_size": 96.0, "iv": 0.4106, "open_interest": 483.0, "volume": 2.0, "delta": 0.7687, "gamma": 0.0026, "vega": 0.8994, "theta": -0.021, "rho": 1.7512, "theo": 69.2482, "change": -7.175, "open": 75.4, "high": 75.4, "low": 70.05, "tick": "down", "last_trade_price": 70.05, "last_trade_time": "2026-08-28T12:21:09", "percent_change": -9.29103, "prev_day_close": 77.2249984741211}, {"option": "NVDA280616P00185000", "bid": 22.3, "bid_size": 136.0, "ask": 24.55, "ask_size": 161.0, "iv": 0.4103, "open_interest": 1245.0, "volume": 2.0, "delta": -0.2527, "gamma": 0.0029, "vega": 0.9166, "theta": -0.0284, "rho": -1.0763, "theo": 23.4511, "change": 1.64, "open": 22.8, "high": 23.14, "low": 22.8, "tick": "up", "last_trade_price": 23.14, "last_trade_time": "2026-08-28T13:40:43", "percent_change": 7.62791, "prev_day_close": 21.5}, {"option": "NVDA280616C00190000", "bid": 65.05, "bid_size": 76.0, "ask": 67.95, "ask_size": 108.0, "iv": 0.4085, "open_interest": 643.0, "volume": 10.0, "delta": 0.7536, "gamma": 0.0027, "vega": 0.9293, "theta": -0.0222, "rho": 1.7402, "theo": 66.5936, "change": -7.95, "open": 66.5, "high": 66.5, "low": 66.4, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-08-28T15:54:41", "percent_change": -10.6927, "prev_day_close": 74.3499984741211}, {"option": "NVDA280616P00190000", "bid": 23.75, "bid_size": 164.0, "ask": 25.7, "ask_size": 48.0, "iv": 0.4011, "open_interest": 2794.0, "volume": 68.0, "delta": -0.2695, "gamma": 0.003, "vega": 0.9479, "theta": -0.0294, "rho": -1.1374, "theo": 25.5132, "change": 2.35, "open": 23.42, "high": 25.6, "low": 23.42, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-08-28T15:59:47", "percent_change": 10.1732, "prev_day_close": 23.0999994277954}, {"option": "NVDA280616C00195000", "bid": 62.55, "bid_size": 97.0, "ask": 65.5, "ask_size": 139.0, "iv": 0.4086, "open_interest": 516.0, "volume": 2.0, "delta": 0.7383, "gamma": 0.0028, "vega": 0.9578, "theta": -0.0233, "rho": 1.7259, "theo": 64.0129, "change": -2.17, "open": 69.81, "high": 69.83, "low": 69.81, "tick": "up", "last_trade_price": 69.83, "last_trade_time": "2026-08-28T10:45:35", "percent_change": -3.01389, "prev_day_close": 72.0}, {"option": "NVDA280616P00195000", "bid": 25.5, "bid_size": 32.0, "ask": 29.55, "ask_size": 121.0, "iv": 0.4069, "open_interest": 2664.0, "volume": 1.0, "delta": -0.2865, "gamma": 0.0031, "vega": 0.9738, "theta": -0.0302, "rho": -1.1937, "theo": 27.6724, "change": 0.68, "open": 25.93, "high": 25.93, "low": 25.93, "tick": "up", "last_trade_price": 25.93, "last_trade_time": "2026-08-28T11:34:22", "percent_change": 2.69307, "prev_day_close": 25.25}, {"option": "NVDA280616C00200000", "bid": 60.5, "bid_size": 30.0, "ask": 63.0, "ask_size": 171.0, "iv": 0.4098, "open_interest": 1050.0, "volume": 40.0, "delta": 0.723, "gamma": 0.0029, "vega": 0.9842, "theta": -0.0243, "rho": 1.7102, "theo": 61.5467, "change": -7.65, "open": 70.04, "high": 70.04, "low": 61.4, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-08-28T15:58:11", "percent_change": -11.0629, "prev_day_close": 69.1500015258789}, {"option": "NVDA280616P00200000", "bid": 28.1, "bid_size": 72.0, "ask": 30.4, "ask_size": 133.0, "iv": 0.4007, "open_interest": 4169.0, "volume": 36.0, "delta": -0.3038, "gamma": 0.0032, "vega": 0.9988, "theta": -0.031, "rho": -1.2606, "theo": 29.9281, "change": 2.825, "open": 27.06, "high": 30.1, "low": 27.06, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-08-28T15:05:44", "percent_change": 10.3575, "prev_day_close": 27.2750005722046}, {"option": "NVDA280616C00205000", "bid": 57.75, "bid_size": 49.0, "ask": 60.6, "ask_size": 215.0, "iv": 0.4071, "open_interest": 595.0, "volume": 24.0, "delta": 0.7076, "gamma": 0.003, "vega": 1.0086, "theta": -0.0252, "rho": 1.6935, "theo": 59.1517, "change": -6.76, "open": 64.23, "high": 64.23, "low": 58.9, "tick": "up", "last_trade_price": 59.99, "last_trade_time": "2026-08-28T15:32:23", "percent_change": -10.1273, "prev_day_close": 66.75}, {"option": "NVDA280616P00205000", "bid": 30.1, "bid_size": 123.0, "ask": 34.25, "ask_size": 173.0, "iv": 0.4056, "open_interest": 1107.0, "volume": 1.0, "delta": -0.3213, "gamma": 0.0033, "vega": 1.0215, "theta": -0.0318, "rho": -1.3096, "theo": 32.2754, "change": 1.55, "open": 30.45, "high": 30.45, "low": 30.45, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-08-28T11:39:58", "percent_change": 5.36332, "prev_day_close": 28.9000005722046}, {"option": "NVDA280616C00210000", "bid": 55.85, "bid_size": 75.0, "ask": 57.5, "ask_size": 162.0, "iv": 0.4043, "open_interest": 1547.0, "volume": 31.0, "delta": 0.692, "gamma": 0.003, "vega": 1.0312, "theta": -0.0261, "rho": 1.6744, "theo": 56.8272, "change": -7.37, "open": 63.63, "high": 63.63, "low": 56.7, "tick": "up", "last_trade_price": 56.93, "last_trade_time": "2026-08-28T15:58:52", "percent_change": -11.4619, "prev_day_close": 64.2999992370606}, {"option": "NVDA280616P00210000", "bid": 33.2, "bid_size": 151.0, "ask": 35.55, "ask_size": 149.0, "iv": 0.4024, "open_interest": 1009.0, "volume": 5.0, "delta": -0.3389, "gamma": 0.0034, "vega": 1.0431, "theta": -0.0325, "rho": -1.3764, "theo": 34.7266, "change": 2.475, "open": 32.51, "high": 34.1, "low": 32.51, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-08-28T13:00:15", "percent_change": 7.82609, "prev_day_close": 31.625}, {"option": "NVDA280616C00215000", "bid": 52.45, "bid_size": 66.0, "ask": 55.1, "ask_size": 39.0, "iv": 0.3972, "open_interest": 4342.0, "volume": 46.0, "delta": 0.6765, "gamma": 0.0031, "vega": 1.0521, "theta": -0.027, "rho": 1.653, "theo": 54.5994, "change": -7.0, "open": 61.95, "high": 61.95, "low": 54.25, "tick": "down", "last_trade_price": 54.7, "last_trade_time": "2026-08-28T15:58:52", "percent_change": -11.3452, "prev_day_close": 61.6999988555908}, {"option": "NVDA280616P00215000", "bid": 35.35, "bid_size": 67.0, "ask": 37.6, "ask_size": 72.0, "iv": 0.3975, "open_interest": 729.0, "volume": 41.0, "delta": -0.3567, "gamma": 0.0035, "vega": 1.06, "theta": -0.0332, "rho": -1.4209, "theo": 37.2712, "change": 2.975, "open": 35.7, "high": 37.25, "low": 35.7, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-08-28T15:58:52", "percent_change": 8.6798, "prev_day_close": 34.2749996185303}, {"option": "NVDA280616C00220000", "bid": 51.8, "bid_size": 34.0, "ask": 53.45, "ask_size": 101.0, "iv": 0.4058, "open_interest": 3778.0, "volume": 1119.0, "delta": 0.6611, "gamma": 0.0032, "vega": 1.0709, "theta": -0.0277, "rho": 1.6306, "theo": 52.4667, "change": -7.395, "open": 58.38, "high": 59.56, "low": 52.23, "tick": "down", "last_trade_price": 52.23, "last_trade_time": "2026-08-28T15:48:05", "percent_change": -12.4025, "prev_day_close": 59.625}, {"option": "NVDA280616P00220000", "bid": 39.1, "bid_size": 74.0, "ask": 40.95, "ask_size": 3.0, "iv": 0.4056, "open_interest": 6428.0, "volume": 36.0, "delta": -0.3747, "gamma": 0.0036, "vega": 1.0764, "theta": -0.0338, "rho": -1.483, "theo": 39.9101, "change": 3.25, "open": 36.24, "high": 39.91, "low": 36.24, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-08-28T15:39:51", "percent_change": 8.89193, "prev_day_close": 36.5499992370606}, {"option": "NVDA280616C00225000", "bid": 48.0, "bid_size": 24.0, "ask": 50.9, "ask_size": 41.0, "iv": 0.4016, "open_interest": 1594.0, "volume": 141.0, "delta": 0.6456, "gamma": 0.0032, "vega": 1.0878, "theta": -0.0284, "rho": 1.6078, "theo": 50.4012, "change": -7.115, "open": 56.11, "high": 56.3, "low": 50.39, "tick": "up", "last_trade_price": 50.41, "last_trade_time": "2026-08-28T15:57:40", "percent_change": -12.3685, "prev_day_close": 57.5249996185303}, {"option": "NVDA280616P00225000", "bid": 41.9, "bid_size": 10.0, "ask": 44.35, "ask_size": 1.0, "iv": 0.4084, "open_interest": 331.0, "volume": 8.0, "delta": -0.3926, "gamma": 0.0037, "vega": 1.0889, "theta": -0.0343, "rho": -1.5242, "theo": 42.6365, "change": 3.425, "open": 39.0, "high": 42.5, "low": 39.0, "tick": "down", "last_trade_price": 42.35, "last_trade_time": "2026-08-28T14:11:13", "percent_change": 8.79897, "prev_day_close": 38.9249992370606}, {"option": "NVDA280616C00230000", "bid": 46.95, "bid_size": 32.0, "ask": 49.45, "ask_size": 98.0, "iv": 0.4013, "open_interest": 2446.0, "volume": 90.0, "delta": 0.6302, "gamma": 0.0033, "vega": 1.1028, "theta": -0.029, "rho": 1.5836, "theo": 48.4016, "change": -6.75, "open": 54.08, "high": 54.69, "low": 48.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-08-28T15:54:22", "percent_change": -12.1951, "prev_day_close": 55.3500003814697}, {"option": "NVDA280616P00230000", "bid": 44.1, "bid_size": 84.0, "ask": 45.65, "ask_size": 38.0, "iv": 0.3978, "open_interest": 2791.0, "volume": 42.0, "delta": -0.4107, "gamma": 0.0038, "vega": 1.0997, "theta": -0.0348, "rho": -1.5783, "theo": 45.4619, "change": 0.375, "open": 42.35, "high": 42.8, "low": 42.0, "tick": "no_change", "last_trade_price": 42.0, "last_trade_time": "2026-08-28T10:53:53", "percent_change": 0.900901, "prev_day_close": 41.625}, {"option": "NVDA280616C00235000", "bid": 44.5, "bid_size": 125.0, "ask": 46.85, "ask_size": 84.0, "iv": 0.3953, "open_interest": 511.0, "volume": 51.0, "delta": 0.6149, "gamma": 0.0033, "vega": 1.116, "theta": -0.0296, "rho": 1.5577, "theo": 46.491, "change": -7.04, "open": 51.33, "high": 51.54, "low": 46.26, "tick": "no_change", "last_trade_price": 46.26, "last_trade_time": "2026-08-28T15:48:05", "percent_change": -13.2083, "prev_day_close": 53.2999992370606}, {"option": "NVDA280616P00235000", "bid": 47.5, "bid_size": 30.0, "ask": 49.85, "ask_size": 31.0, "iv": 0.4053, "open_interest": 2552.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0039, "vega": 1.1085, "theta": -0.0352, "rho": -1.6191, "theo": 48.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.92, "last_trade_time": "2026-08-27T12:54:14", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "NVDA280616C00240000", "bid": 43.95, "bid_size": 31.0, "ask": 46.35, "ask_size": 82.0, "iv": 0.4066, "open_interest": 1642.0, "volume": 70.0, "delta": 0.5998, "gamma": 0.0033, "vega": 1.1274, "theta": -0.0301, "rho": 1.5306, "theo": 44.6562, "change": -6.625, "open": 50.67, "high": 50.67, "low": 44.75, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-08-28T14:54:21", "percent_change": -12.8954, "prev_day_close": 51.375}, {"option": "NVDA280616P00240000", "bid": 49.3, "bid_size": 56.0, "ask": 52.25, "ask_size": 50.0, "iv": 0.3967, "open_interest": 49.0, "volume": 192.0, "delta": -0.4468, "gamma": 0.004, "vega": 1.1124, "theta": -0.0356, "rho": -1.6651, "theo": 51.3833, "change": 3.125, "open": 47.65, "high": 50.9, "low": 47.49, "tick": "up", "last_trade_price": 50.9, "last_trade_time": "2026-08-28T13:05:46", "percent_change": 6.54107, "prev_day_close": 47.7750015258789}, {"option": "NVDA280616C00245000", "bid": 42.0, "bid_size": 67.0, "ask": 43.75, "ask_size": 69.0, "iv": 0.4015, "open_interest": 1205.0, "volume": 37.0, "delta": 0.5849, "gamma": 0.0034, "vega": 1.137, "theta": -0.0305, "rho": 1.5039, "theo": 42.9061, "change": -5.425, "open": 46.93, "high": 46.93, "low": 43.9, "tick": "no_change", "last_trade_price": 43.9, "last_trade_time": "2026-08-28T13:33:45", "percent_change": -10.9985, "prev_day_close": 49.3250007629394}, {"option": "NVDA280616P00245000", "bid": 52.25, "bid_size": 100.0, "ask": 56.3, "ask_size": 56.0, "iv": 0.4001, "open_interest": 33.0, "volume": 0.0, "delta": -0.4648, "gamma": 0.004, "vega": 1.118, "theta": -0.036, "rho": -1.7033, "theo": 54.4683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.15, "last_trade_time": "2026-08-27T13:25:45", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "NVDA280616C00250000", "bid": 40.65, "bid_size": 23.0, "ask": 42.05, "ask_size": 77.0, "iv": 0.4026, "open_interest": 3540.0, "volume": 39.0, "delta": 0.57, "gamma": 0.0034, "vega": 1.1449, "theta": -0.0309, "rho": 1.477, "theo": 41.2148, "change": -6.255, "open": 46.85, "high": 46.85, "low": 40.92, "tick": "down", "last_trade_price": 40.92, "last_trade_time": "2026-08-28T15:47:48", "percent_change": -13.2591, "prev_day_close": 47.1750011444092}, {"option": "NVDA280616P00250000", "bid": 56.45, "bid_size": 34.0, "ask": 59.35, "ask_size": 73.0, "iv": 0.4038, "open_interest": 183.0, "volume": 15.0, "delta": -0.4828, "gamma": 0.0041, "vega": 1.1168, "theta": -0.0363, "rho": -1.7305, "theo": 57.6433, "change": 2.35, "open": 54.0, "high": 55.86, "low": 53.56, "tick": "down", "last_trade_price": 55.85, "last_trade_time": "2026-08-28T12:39:00", "percent_change": 4.39252, "prev_day_close": 53.5}, {"option": "NVDA280616C00255000", "bid": 38.55, "bid_size": 49.0, "ask": 40.2, "ask_size": 100.0, "iv": 0.3994, "open_interest": 795.0, "volume": 6.0, "delta": 0.5554, "gamma": 0.0034, "vega": 1.1511, "theta": -0.0312, "rho": 1.449, "theo": 39.5812, "change": -5.05, "open": 45.35, "high": 45.35, "low": 40.4, "tick": "no_change", "last_trade_price": 40.4, "last_trade_time": "2026-08-28T13:28:36", "percent_change": -11.1111, "prev_day_close": 45.4499988555908}, {"option": "NVDA280616P00255000", "bid": 59.75, "bid_size": 59.0, "ask": 62.55, "ask_size": 73.0, "iv": 0.4034, "open_interest": 309.0, "volume": 3.0, "delta": -0.5006, "gamma": 0.0042, "vega": 1.1148, "theta": -0.0365, "rho": -1.7782, "theo": 60.9044, "change": 4.805, "open": 58.75, "high": 61.2, "low": 58.75, "tick": "down", "last_trade_price": 61.18, "last_trade_time": "2026-08-28T15:01:28", "percent_change": 8.52328, "prev_day_close": 56.375}, {"option": "NVDA280616C00260000", "bid": 37.35, "bid_size": 84.0, "ask": 38.55, "ask_size": 68.0, "iv": 0.4002, "open_interest": 1215.0, "volume": 27.0, "delta": 0.541, "gamma": 0.0034, "vega": 1.1557, "theta": -0.0315, "rho": 1.4202, "theo": 38.0357, "change": -3.9, "open": 43.17, "high": 43.6, "low": 39.75, "tick": "up", "last_trade_price": 39.85, "last_trade_time": "2026-08-28T12:48:33", "percent_change": -8.91429, "prev_day_close": 43.75}, {"option": "NVDA280616P00260000", "bid": 61.85, "bid_size": 190.0, "ask": 66.2, "ask_size": 191.0, "iv": 0.399, "open_interest": 118.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0042, "vega": 1.1084, "theta": -0.0367, "rho": -1.775, "theo": 64.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.35, "last_trade_time": "2026-08-27T12:53:16", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "NVDA280616C00265000", "bid": 36.2, "bid_size": 39.0, "ask": 37.45, "ask_size": 108.0, "iv": 0.4034, "open_interest": 358.0, "volume": 54.0, "delta": 0.5269, "gamma": 0.0034, "vega": 1.1588, "theta": -0.0317, "rho": 1.3909, "theo": 36.5448, "change": -4.575, "open": 41.78, "high": 41.78, "low": 37.5, "tick": "no_change", "last_trade_price": 37.55, "last_trade_time": "2026-08-28T13:36:10", "percent_change": -10.8605, "prev_day_close": 42.125}, {"option": "NVDA280616P00265000", "bid": 64.85, "bid_size": 61.0, "ask": 69.55, "ask_size": 53.0, "iv": 0.4033, "open_interest": 50.0, "volume": 1.0, "delta": -0.5362, "gamma": 0.0043, "vega": 1.104, "theta": -0.0369, "rho": -1.8162, "theo": 67.6706, "change": 0.35, "open": 63.25, "high": 63.25, "low": 63.25, "tick": "down", "last_trade_price": 63.25, "last_trade_time": "2026-08-28T09:30:01", "percent_change": 0.556439, "prev_day_close": 62.8999996185303}, {"option": "NVDA280616C00270000", "bid": 33.55, "bid_size": 102.0, "ask": 35.8, "ask_size": 68.0, "iv": 0.3969, "open_interest": 441.0, "volume": 32.0, "delta": 0.5129, "gamma": 0.0034, "vega": 1.1604, "theta": -0.0319, "rho": 1.362, "theo": 35.1066, "change": -5.665, "open": 39.04, "high": 39.04, "low": 35.08, "tick": "down", "last_trade_price": 35.11, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -13.8933, "prev_day_close": 40.7749996185303}, {"option": "NVDA280616P00270000", "bid": 69.45, "bid_size": 72.0, "ask": 71.7, "ask_size": 48.0, "iv": 0.3952, "open_interest": 891.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0043, "vega": 1.0983, "theta": -0.0371, "rho": -1.838, "theo": 71.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-27T11:28:29", "percent_change": 0.0, "prev_day_close": 65.9249992370606}, {"option": "NVDA280616C00275000", "bid": 33.0, "bid_size": 41.0, "ask": 34.55, "ask_size": 99.0, "iv": 0.4008, "open_interest": 549.0, "volume": 9.0, "delta": 0.4993, "gamma": 0.0034, "vega": 1.1609, "theta": -0.032, "rho": 1.334, "theo": 33.7474, "change": -5.44, "open": 38.22, "high": 38.22, "low": 33.91, "tick": "no_change", "last_trade_price": 33.91, "last_trade_time": "2026-08-28T15:03:58", "percent_change": -13.8246, "prev_day_close": 39.3499984741211}, {"option": "NVDA280616P00275000", "bid": 72.15, "bid_size": 80.0, "ask": 76.8, "ask_size": 82.0, "iv": 0.3982, "open_interest": 62.0, "volume": 0.0, "delta": -0.571, "gamma": 0.0044, "vega": 1.0849, "theta": -0.0371, "rho": -1.8451, "theo": 74.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.11, "last_trade_time": "2026-07-22T15:54:06", "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "NVDA280616C00280000", "bid": 31.7, "bid_size": 47.0, "ask": 33.35, "ask_size": 84.0, "iv": 0.4015, "open_interest": 319.0, "volume": 35.0, "delta": 0.4859, "gamma": 0.0034, "vega": 1.16, "theta": -0.0321, "rho": 1.3055, "theo": 32.4356, "change": -5.23, "open": 36.68, "high": 36.8, "low": 32.32, "tick": "down", "last_trade_price": 32.32, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -13.9281, "prev_day_close": 37.5500011444092}, {"option": "NVDA280616P00280000", "bid": 77.4, "bid_size": 41.0, "ask": 80.5, "ask_size": 174.0, "iv": 0.4059, "open_interest": 2801.0, "volume": 0.0, "delta": -0.5883, "gamma": 0.0044, "vega": 1.0712, "theta": -0.0372, "rho": -1.8646, "theo": 78.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.45, "last_trade_time": "2026-08-27T11:35:42", "percent_change": 0.0, "prev_day_close": 72.625}, {"option": "NVDA280616C00285000", "bid": 30.45, "bid_size": 94.0, "ask": 32.0, "ask_size": 132.0, "iv": 0.4009, "open_interest": 338.0, "volume": 38.0, "delta": 0.4728, "gamma": 0.0034, "vega": 1.1577, "theta": -0.0322, "rho": 1.2763, "theo": 31.1793, "change": -4.175, "open": 34.55, "high": 34.55, "low": 31.95, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-08-28T15:01:17", "percent_change": -11.5411, "prev_day_close": 36.1749992370606}, {"option": "NVDA280616P00285000", "bid": 79.35, "bid_size": 127.0, "ask": 84.5, "ask_size": 159.0, "iv": 0.3988, "open_interest": 2029.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0045, "vega": 1.0548, "theta": -0.0372, "rho": -1.8319, "theo": 82.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.44, "last_trade_time": "2026-08-21T14:09:37", "percent_change": 0.0, "prev_day_close": 76.7750015258789}, {"option": "NVDA280616C00290000", "bid": 28.4, "bid_size": 67.0, "ask": 30.9, "ask_size": 113.0, "iv": 0.3977, "open_interest": 715.0, "volume": 0.0, "delta": 0.4599, "gamma": 0.0034, "vega": 1.1541, "theta": -0.0322, "rho": 1.2467, "theo": 29.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.76, "last_trade_time": "2026-08-27T15:33:50", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "NVDA280616P00290000", "bid": 84.5, "bid_size": 37.0, "ask": 87.85, "ask_size": 196.0, "iv": 0.4033, "open_interest": 169.0, "volume": 8.0, "delta": -0.6225, "gamma": 0.0045, "vega": 1.034, "theta": -0.0372, "rho": -1.8442, "theo": 85.8802, "change": 0.16, "open": 80.39, "high": 80.56, "low": 80.39, "tick": "no_change", "last_trade_price": 80.56, "last_trade_time": "2026-08-28T11:07:46", "percent_change": 0.199003, "prev_day_close": 80.4000015258789}, {"option": "NVDA280616C00295000", "bid": 28.1, "bid_size": 25.0, "ask": 29.75, "ask_size": 174.0, "iv": 0.4016, "open_interest": 298.0, "volume": 38.0, "delta": 0.4474, "gamma": 0.0034, "vega": 1.1497, "theta": -0.0321, "rho": 1.2183, "theo": 28.8263, "change": -4.71, "open": 31.6, "high": 31.6, "low": 28.74, "tick": "down", "last_trade_price": 28.74, "last_trade_time": "2026-08-28T15:44:54", "percent_change": -14.0807, "prev_day_close": 33.4500007629394}, {"option": "NVDA280616P00295000", "bid": 86.85, "bid_size": 19.0, "ask": 92.15, "ask_size": 19.0, "iv": 0.3983, "open_interest": 42.0, "volume": 18.0, "delta": -0.6394, "gamma": 0.0046, "vega": 1.0218, "theta": -0.0373, "rho": -1.8634, "theo": 89.7309, "change": 6.025, "open": 87.65, "high": 90.0, "low": 87.65, "tick": "down", "last_trade_price": 89.9, "last_trade_time": "2026-08-28T15:01:28", "percent_change": 7.18331, "prev_day_close": 83.875}, {"option": "NVDA280616C00300000", "bid": 27.15, "bid_size": 84.0, "ask": 28.4, "ask_size": 105.0, "iv": 0.4011, "open_interest": 6103.0, "volume": 40.0, "delta": 0.4351, "gamma": 0.0034, "vega": 1.1445, "theta": -0.0321, "rho": 1.1906, "theo": 27.7243, "change": -4.85, "open": 32.5, "high": 32.5, "low": 27.7, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-08-28T15:36:59", "percent_change": -14.8545, "prev_day_close": 32.6499996185303}, {"option": "NVDA280616P00300000", "bid": 90.7, "bid_size": 105.0, "ask": 96.1, "ask_size": 91.0, "iv": 0.398, "open_interest": 211.0, "volume": 12.0, "delta": -0.6558, "gamma": 0.0046, "vega": 1.0008, "theta": -0.0372, "rho": -1.8498, "theo": 93.6554, "change": 4.015, "open": 87.82, "high": 91.14, "low": 87.79, "tick": "up", "last_trade_price": 91.14, "last_trade_time": "2026-08-28T12:39:00", "percent_change": 4.60832, "prev_day_close": 87.125}, {"option": "NVDA280616C00305000", "bid": 25.05, "bid_size": 97.0, "ask": 27.45, "ask_size": 104.0, "iv": 0.3971, "open_interest": 381.0, "volume": 1.0, "delta": 0.4231, "gamma": 0.0034, "vega": 1.1383, "theta": -0.032, "rho": 1.163, "theo": 26.6608, "change": -3.65, "open": 27.45, "high": 27.45, "low": 27.45, "tick": "down", "last_trade_price": 27.45, "last_trade_time": "2026-08-28T14:05:38", "percent_change": -11.7363, "prev_day_close": 31.1000003814697}, {"option": "NVDA280616P00305000", "bid": 94.6, "bid_size": 90.0, "ask": 100.1, "ask_size": 82.0, "iv": 0.3978, "open_interest": 50.0, "volume": 0.0, "delta": -0.6721, "gamma": 0.0046, "vega": 0.9753, "theta": -0.0372, "rho": -1.8179, "theo": 97.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.25, "last_trade_time": "2026-08-27T13:46:33", "percent_change": 0.0, "prev_day_close": 91.6000022888184}, {"option": "NVDA280616C00310000", "bid": 24.4, "bid_size": 69.0, "ask": 26.25, "ask_size": 32.0, "iv": 0.398, "open_interest": 2246.0, "volume": 10.0, "delta": 0.4114, "gamma": 0.0034, "vega": 1.1312, "theta": -0.0319, "rho": 1.1356, "theo": 25.65, "change": -4.58, "open": 25.77, "high": 25.77, "low": 25.77, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-08-28T14:46:39", "percent_change": -15.0906, "prev_day_close": 30.3499994277954}, {"option": "NVDA280616P00310000", "bid": 98.55, "bid_size": 77.0, "ask": 104.2, "ask_size": 67.0, "iv": 0.3977, "open_interest": 43.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0046, "vega": 0.9516, "theta": -0.0372, "rho": -1.8233, "theo": 101.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.25, "last_trade_time": "2026-08-27T13:57:44", "percent_change": 0.0, "prev_day_close": 95.2250022888184}, {"option": "NVDA280616C00315000", "bid": 23.95, "bid_size": 36.0, "ask": 25.05, "ask_size": 34.0, "iv": 0.3993, "open_interest": 142.0, "volume": 41.0, "delta": 0.4001, "gamma": 0.0033, "vega": 1.1232, "theta": -0.0317, "rho": 1.1082, "theo": 24.6901, "change": -4.15, "open": 25.25, "high": 25.25, "low": 24.6, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-08-28T15:43:58", "percent_change": -14.4348, "prev_day_close": 28.75}, {"option": "NVDA280616P00315000", "bid": 102.6, "bid_size": 52.0, "ask": 107.05, "ask_size": 8.0, "iv": 0.3903, "open_interest": 76.0, "volume": 0.0, "delta": -0.7042, "gamma": 0.0047, "vega": 0.918, "theta": -0.037, "rho": -1.7328, "theo": 105.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.25, "last_trade_time": "2026-08-27T13:27:58", "percent_change": 0.0, "prev_day_close": 98.6749992370606}, {"option": "NVDA280616C00320000", "bid": 23.0, "bid_size": 108.0, "ask": 24.65, "ask_size": 185.0, "iv": 0.402, "open_interest": 374.0, "volume": 8.0, "delta": 0.389, "gamma": 0.0033, "vega": 1.1142, "theta": -0.0316, "rho": 1.0808, "theo": 23.7639, "change": -4.18, "open": 27.58, "high": 27.85, "low": 23.77, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-08-28T15:06:08", "percent_change": -14.9553, "prev_day_close": 27.9499998092651}, {"option": "NVDA280616P00320000", "bid": 106.7, "bid_size": 109.0, "ask": 112.45, "ask_size": 131.0, "iv": 0.3971, "open_interest": 384.0, "volume": 0.0, "delta": -0.7206, "gamma": 0.0047, "vega": 0.8819, "theta": -0.0371, "rho": -1.7157, "theo": 109.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.75, "last_trade_time": "2026-08-21T12:42:11", "percent_change": 0.0, "prev_day_close": 103.274997711182}, {"option": "NVDA280616C00325000", "bid": 20.95, "bid_size": 154.0, "ask": 23.7, "ask_size": 253.0, "iv": 0.3964, "open_interest": 411.0, "volume": 102.0, "delta": 0.3781, "gamma": 0.0033, "vega": 1.1047, "theta": -0.0314, "rho": 1.0541, "theo": 22.8702, "change": -3.305, "open": 25.65, "high": 25.65, "low": 23.47, "tick": "down", "last_trade_price": 23.47, "last_trade_time": "2026-08-28T13:16:52", "percent_change": -12.3436, "prev_day_close": 26.7749996185303}, {"option": "NVDA280616P00325000", "bid": 110.85, "bid_size": 86.0, "ask": 116.7, "ask_size": 73.0, "iv": 0.397, "open_interest": 114.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0048, "vega": 0.8647, "theta": -0.0371, "rho": -1.7213, "theo": 114.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.9, "last_trade_time": "2026-08-19T10:17:01", "percent_change": 0.0, "prev_day_close": 107.575000762939}, {"option": "NVDA280616C00330000", "bid": 20.7, "bid_size": 39.0, "ask": 22.25, "ask_size": 36.0, "iv": 0.395, "open_interest": 1878.0, "volume": 99.0, "delta": 0.3676, "gamma": 0.0032, "vega": 1.0949, "theta": -0.0311, "rho": 1.0286, "theo": 22.0212, "change": -1.18, "open": 26.2, "high": 26.2, "low": 24.45, "tick": "up", "last_trade_price": 24.72, "last_trade_time": "2026-08-28T10:59:42", "percent_change": -4.55599, "prev_day_close": 25.9000005722046}, {"option": "NVDA280616P00330000", "bid": 115.1, "bid_size": 120.0, "ask": 120.95, "ask_size": 94.0, "iv": 0.3969, "open_interest": 194.0, "volume": 0.0, "delta": -0.7518, "gamma": 0.0048, "vega": 0.8412, "theta": -0.0369, "rho": -1.6991, "theo": 118.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.75, "last_trade_time": "2026-07-23T10:49:30", "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "NVDA280616C00335000", "bid": 20.45, "bid_size": 30.0, "ask": 22.1, "ask_size": 115.0, "iv": 0.4025, "open_interest": 268.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0032, "vega": 1.0847, "theta": -0.0309, "rho": 1.0037, "theo": 21.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.08, "last_trade_time": "2026-08-20T11:01:24", "percent_change": 0.0, "prev_day_close": 24.9250001907349}, {"option": "NVDA280616P00335000", "bid": 119.35, "bid_size": 108.0, "ask": 125.3, "ask_size": 90.0, "iv": 0.3966, "open_interest": 374.0, "volume": 0.0, "delta": -0.7667, "gamma": 0.0048, "vega": 0.8062, "theta": -0.0366, "rho": -1.6066, "theo": 122.7255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 130.45, "last_trade_time": "2026-07-14T15:10:02", "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "NVDA280616C00340000", "bid": 19.85, "bid_size": 41.0, "ask": 22.2, "ask_size": 57.0, "iv": 0.4077, "open_interest": 626.0, "volume": 0.0, "delta": 0.3474, "gamma": 0.0032, "vega": 1.074, "theta": -0.0307, "rho": 0.979, "theo": 20.4278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-08-27T15:28:54", "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "NVDA280616P00340000", "bid": 122.9, "bid_size": 13.0, "ask": 130.85, "ask_size": 13.0, "iv": 0.4008, "open_interest": 226.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0048, "vega": 0.7616, "theta": -0.0364, "rho": -1.5728, "theo": 127.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 127.95, "last_trade_time": "2026-08-06T10:38:45", "percent_change": 0.0, "prev_day_close": 119.175003051758}, {"option": "NVDA280616C00345000", "bid": 19.05, "bid_size": 10.0, "ask": 20.55, "ask_size": 109.0, "iv": 0.4034, "open_interest": 316.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0031, "vega": 1.0627, "theta": -0.0304, "rho": 0.9546, "theo": 19.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-26T15:44:03", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "NVDA280616P00345000", "bid": 128.1, "bid_size": 14.0, "ask": 134.05, "ask_size": 10.0, "iv": 0.396, "open_interest": 26.0, "volume": 0.0, "delta": -0.7959, "gamma": 0.0048, "vega": 0.7329, "theta": -0.0362, "rho": -1.4856, "theo": 131.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.1, "last_trade_time": "2026-08-06T10:38:54", "percent_change": 0.0, "prev_day_close": 123.674999237061}, {"option": "NVDA280616C00350000", "bid": 18.0, "bid_size": 68.0, "ask": 19.85, "ask_size": 80.0, "iv": 0.4032, "open_interest": 5617.0, "volume": 6.0, "delta": 0.3283, "gamma": 0.0031, "vega": 1.0505, "theta": -0.0301, "rho": 0.9299, "theo": 18.9651, "change": -3.11, "open": 22.15, "high": 22.15, "low": 19.49, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-08-28T13:57:58", "percent_change": -13.7611, "prev_day_close": 22.5999994277954}, {"option": "NVDA280616P00350000", "bid": 132.55, "bid_size": 131.0, "ask": 138.45, "ask_size": 111.0, "iv": 0.3948, "open_interest": 119.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0047, "vega": 0.6734, "theta": -0.036, "rho": -1.3176, "theo": 135.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.25, "last_trade_time": "2026-08-27T13:27:44", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "NVDA280616C00360000", "bid": 16.85, "bid_size": 78.0, "ask": 18.4, "ask_size": 98.0, "iv": 0.4032, "open_interest": 754.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.003, "vega": 1.0258, "theta": -0.0295, "rho": 0.8833, "theo": 17.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.71, "last_trade_time": "2026-08-27T11:15:59", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "NVDA280616P00360000", "bid": 141.55, "bid_size": 22.0, "ask": 147.5, "ask_size": 23.0, "iv": 0.3939, "open_interest": 63.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0046, "vega": 0.6084, "theta": -0.0361, "rho": -1.3198, "theo": 145.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.39, "last_trade_time": "2026-08-27T13:51:04", "percent_change": 0.0, "prev_day_close": 136.775001525879}, {"option": "NVDA280616C00370000", "bid": 16.0, "bid_size": 47.0, "ask": 17.15, "ask_size": 158.0, "iv": 0.4056, "open_interest": 447.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0029, "vega": 1.0007, "theta": -0.0289, "rho": 0.8398, "theo": 16.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-08-27T15:17:15", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NVDA280616P00370000", "bid": 150.95, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.3936, "open_interest": 21.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0047, "vega": 0.5493, "theta": -0.0352, "rho": -1.1555, "theo": 154.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.75, "last_trade_time": "2026-08-06T11:37:38", "percent_change": 0.0, "prev_day_close": 145.849998474121}, {"option": "NVDA280616C00380000", "bid": 14.9, "bid_size": 48.0, "ask": 15.65, "ask_size": 59.0, "iv": 0.4047, "open_interest": 1874.0, "volume": 1.0, "delta": 0.2771, "gamma": 0.0028, "vega": 0.9745, "theta": -0.0282, "rho": 0.7974, "theo": 15.2513, "change": -1.895, "open": 15.93, "high": 15.93, "low": 15.93, "tick": "down", "last_trade_price": 15.93, "last_trade_time": "2026-08-28T12:10:10", "percent_change": -10.6311, "prev_day_close": 17.8249998092651}, {"option": "NVDA280616P00380000", "bid": 159.45, "bid_size": 5.0, "ask": 167.4, "ask_size": 5.0, "iv": 0.4014, "open_interest": 17.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0045, "vega": 0.462, "theta": -0.0319, "rho": -1.0329, "theo": 163.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.15, "last_trade_time": "2026-08-05T14:08:08", "percent_change": 0.0, "prev_day_close": 154.900001525879}, {"option": "NVDA280616C00390000", "bid": 13.55, "bid_size": 73.0, "ask": 14.95, "ask_size": 78.0, "iv": 0.4055, "open_interest": 691.0, "volume": 1.0, "delta": 0.2621, "gamma": 0.0028, "vega": 0.9473, "theta": -0.0275, "rho": 0.7566, "theo": 14.2103, "change": -1.745, "open": 14.88, "high": 14.88, "low": 14.88, "tick": "down", "last_trade_price": 14.88, "last_trade_time": "2026-08-28T12:10:10", "percent_change": -10.4962, "prev_day_close": 16.6249995231628}, {"option": "NVDA280616P00390000", "bid": 169.0, "bid_size": 5.0, "ask": 177.0, "ask_size": 5.0, "iv": 0.4011, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0044, "vega": 0.3342, "theta": -0.0261, "rho": -0.7188, "theo": 173.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.75, "last_trade_time": "2026-07-13T12:09:05", "percent_change": 0.0, "prev_day_close": 163.925003051758}, {"option": "NVDA280616C00400000", "bid": 13.0, "bid_size": 1.0, "ask": 13.65, "ask_size": 90.0, "iv": 0.4066, "open_interest": 5394.0, "volume": 34.0, "delta": 0.2478, "gamma": 0.0027, "vega": 0.92, "theta": -0.0268, "rho": 0.7182, "theo": 13.2472, "change": -2.375, "open": 15.0, "high": 15.0, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-28T13:17:52", "percent_change": -14.867, "prev_day_close": 15.9749999046326}, {"option": "NVDA280616P00400000", "bid": 178.7, "bid_size": 5.0, "ask": 186.65, "ask_size": 5.0, "iv": 0.401, "open_interest": 104.0, "volume": 0.0, "delta": -0.9355, "gamma": 0.004, "vega": 0.245, "theta": -0.0238, "rho": -0.5419, "theo": 182.8562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.0, "last_trade_time": "2026-08-27T15:53:13", "percent_change": 0.0, "prev_day_close": 172.424995422363}, {"option": "NVDA280616C00410000", "bid": 12.05, "bid_size": 74.0, "ask": 12.65, "ask_size": 85.0, "iv": 0.4063, "open_interest": 599.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0026, "vega": 0.8932, "theta": -0.026, "rho": 0.6825, "theo": 12.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-27T15:35:16", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "NVDA280616P00410000", "bid": 188.5, "bid_size": 5.0, "ask": 196.5, "ask_size": 5.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0034, "vega": 0.2073, "theta": -0.0232, "rho": -0.4584, "theo": 192.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.08, "last_trade_time": "2026-08-05T15:59:37", "percent_change": 0.0, "prev_day_close": 181.974998474121}, {"option": "NVDA280616C00420000", "bid": 10.75, "bid_size": 91.0, "ask": 12.25, "ask_size": 74.0, "iv": 0.4067, "open_interest": 465.0, "volume": 1.0, "delta": 0.2217, "gamma": 0.0025, "vega": 0.8663, "theta": -0.0253, "rho": 0.6481, "theo": 11.538, "change": -1.2, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-28T11:53:34", "percent_change": -8.75913, "prev_day_close": 13.7000002861023}, {"option": "NVDA280616P00420000", "bid": 198.45, "bid_size": 5.0, "ask": 206.45, "ask_size": 5.0, "iv": 0.4134, "open_interest": 34.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0028, "vega": 0.1473, "theta": -0.0219, "rho": 0.0, "theo": 202.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.99, "last_trade_time": "2026-08-12T11:15:18", "percent_change": 0.0, "prev_day_close": 192.200004577637}, {"option": "NVDA280616C00430000", "bid": 9.25, "bid_size": 91.0, "ask": 11.5, "ask_size": 100.0, "iv": 0.4029, "open_interest": 2559.0, "volume": 9.0, "delta": 0.2098, "gamma": 0.0024, "vega": 0.8387, "theta": -0.0246, "rho": 0.6145, "theo": 10.7768, "change": -2.335, "open": 11.51, "high": 11.51, "low": 10.76, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-08-28T15:42:04", "percent_change": -17.7905, "prev_day_close": 13.125}, {"option": "NVDA280616P00430000", "bid": 207.0, "bid_size": 2.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0018, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.51, "last_trade_time": "2026-05-14T14:42:25", "percent_change": 0.0, "prev_day_close": 201.525001525879}, {"option": "NVDA280616C00440000", "bid": 9.3, "bid_size": 100.0, "ask": 10.8, "ask_size": 111.0, "iv": 0.4081, "open_interest": 245.0, "volume": 3.0, "delta": 0.1986, "gamma": 0.0024, "vega": 0.8118, "theta": -0.0238, "rho": 0.5834, "theo": 10.0816, "change": -1.225, "open": 10.7, "high": 10.76, "low": 10.7, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-28T11:57:02", "percent_change": -10.2296, "prev_day_close": 11.9749999046326}, {"option": "NVDA280616P00440000", "bid": 217.0, "bid_size": 5.0, "ask": 227.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0011, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.71, "last_trade_time": "2026-08-12T11:15:18", "percent_change": 0.0, "prev_day_close": 211.525001525879}, {"option": "NVDA280616C00450000", "bid": 8.6, "bid_size": 92.0, "ask": 10.1, "ask_size": 102.0, "iv": 0.4036, "open_interest": 1546.0, "volume": 29.0, "delta": 0.188, "gamma": 0.0023, "vega": 0.7856, "theta": -0.0231, "rho": 0.5544, "theo": 9.4317, "change": -2.1, "open": 11.07, "high": 11.07, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-28T15:49:32", "percent_change": -18.3406, "prev_day_close": 11.4500002861023}, {"option": "NVDA280616P00450000", "bid": 227.0, "bid_size": 5.0, "ask": 237.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0006, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 232.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 224.33, "last_trade_time": "2026-08-13T15:15:33", "percent_change": 0.0, "prev_day_close": 221.525001525879}, {"option": "NVDA280616C00460000", "bid": 8.5, "bid_size": 106.0, "ask": 9.15, "ask_size": 81.0, "iv": 0.4097, "open_interest": 5070.0, "volume": 31.0, "delta": 0.1782, "gamma": 0.0022, "vega": 0.7604, "theta": -0.0224, "rho": 0.5271, "theo": 8.8364, "change": -1.865, "open": 10.4, "high": 10.4, "low": 8.75, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-08-28T15:56:06", "percent_change": -17.3086, "prev_day_close": 10.7750000953674}, {"option": "NVDA280616P00460000", "bid": 237.0, "bid_size": 5.0, "ask": 247.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0, "theta": -0.0259, "rho": 0.0, "theo": 242.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 240.74, "last_trade_time": "2026-08-19T14:42:55", "percent_change": 0.0, "prev_day_close": 231.5}, {"option": "NVDA281215C00005000", "bid": 207.0, "bid_size": 2.0, "ask": 217.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 671.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": 0.0395, "theo": 213.017, "change": -4.225, "open": 219.0, "high": 219.0, "low": 219.0, "tick": "down", "last_trade_price": 219.0, "last_trade_time": "2026-08-28T10:22:13", "percent_change": -1.89271, "prev_day_close": 223.225006103516}, {"option": "NVDA281215P00005000", "bid": 0.04, "bid_size": 58.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.9787, "open_interest": 5661.0, "volume": 2.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0043, "theta": -0.0002, "rho": -0.0027, "theo": 0.0429, "change": 0.005, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-28T09:30:04", "percent_change": 14.2857, "prev_day_close": 0.034999999217689}, {"option": "NVDA281215C00010000", "bid": 203.0, "bid_size": 2.0, "ask": 213.0, "ask_size": 2.0, "iv": 0.4292, "open_interest": 114.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": 0.094, "theo": 208.1459, "change": -10.95, "open": 207.05, "high": 207.05, "low": 207.05, "tick": "down", "last_trade_price": 207.05, "last_trade_time": "2026-08-28T15:16:15", "percent_change": -5.02294, "prev_day_close": 218.0}, {"option": "NVDA281215P00010000", "bid": 0.05, "bid_size": 500.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.8198, "open_interest": 3035.0, "volume": 25.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0098, "theta": -0.0004, "rho": -0.0063, "theo": 0.0919, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-28T13:17:01", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "NVDA281215C00015000", "bid": 198.0, "bid_size": 2.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 82.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": 0.1918, "theo": 203.378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.3, "last_trade_time": "2026-08-27T14:56:57", "percent_change": 0.0, "prev_day_close": 214.025001525879}, {"option": "NVDA281215P00015000", "bid": 0.09, "bid_size": 10.0, "ask": 0.14, "ask_size": 29.0, "iv": 0.7422, "open_interest": 2510.0, "volume": 452.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0163, "theta": -0.0007, "rho": -0.0107, "theo": 0.1503, "change": -0.07, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-08-28T10:51:54", "percent_change": -35.0, "prev_day_close": 0.200000006705523}, {"option": "NVDA281215C00020000", "bid": 193.0, "bid_size": 2.0, "ask": 203.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1302.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0217, "theta": 0.0, "rho": 0.352, "theo": 198.7745, "change": -6.21, "open": 203.55, "high": 203.55, "low": 201.79, "tick": "down", "last_trade_price": 201.79, "last_trade_time": "2026-08-28T12:05:08", "percent_change": -2.98558, "prev_day_close": 208.0}, {"option": "NVDA281215P00020000", "bid": 0.2, "bid_size": 100.0, "ask": 0.23, "ask_size": 3.0, "iv": 0.7137, "open_interest": 1997.0, "volume": 43.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.024, "theta": -0.001, "rho": -0.0162, "theo": 0.2194, "change": -0.005, "open": 0.22, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T15:05:29", "percent_change": -2.43903, "prev_day_close": 0.205000005662441}, {"option": "NVDA281215C00025000", "bid": 189.0, "bid_size": 2.0, "ask": 199.0, "ask_size": 2.0, "iv": 0.1599, "open_interest": 555.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0309, "theta": 0.0, "rho": 0.4856, "theo": 194.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.5, "last_trade_time": "2026-08-27T12:27:58", "percent_change": 0.0, "prev_day_close": 204.724998474121}, {"option": "NVDA281215P00025000", "bid": 0.24, "bid_size": 36.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.6968, "open_interest": 948.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0, "vega": 0.0331, "theta": -0.0012, "rho": -0.0228, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-26T12:55:05", "percent_change": 0.0, "prev_day_close": 0.369999997317791}, {"option": "NVDA281215C00030000", "bid": 184.0, "bid_size": 2.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 768.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0423, "theta": 0.0, "rho": 0.595, "theo": 189.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.4, "last_trade_time": "2026-08-18T15:00:30", "percent_change": 0.0, "prev_day_close": 199.700004577637}, {"option": "NVDA281215P00030000", "bid": 0.1, "bid_size": 5.0, "ask": 1.25, "ask_size": 140.0, "iv": 0.7002, "open_interest": 1545.0, "volume": 10.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0433, "theta": -0.0015, "rho": -0.0306, "theo": 0.3935, "change": -0.11, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-28T09:54:40", "percent_change": -22.449, "prev_day_close": 0.489999998360872}, {"option": "NVDA281215C00035000", "bid": 180.0, "bid_size": 2.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1125.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0527, "theta": 0.0, "rho": 0.6986, "theo": 185.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.8, "last_trade_time": "2026-08-25T13:20:30", "percent_change": 0.0, "prev_day_close": 196.074996948242}, {"option": "NVDA281215P00035000", "bid": 0.18, "bid_size": 3.0, "ask": 1.4, "ask_size": 100.0, "iv": 0.6639, "open_interest": 518.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0547, "theta": -0.0019, "rho": -0.0391, "theo": 0.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-26T13:22:36", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "NVDA281215C00040000", "bid": 176.0, "bid_size": 2.0, "ask": 186.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 472.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0663, "theta": 0.0, "rho": 0.7908, "theo": 181.1037, "change": -11.175, "open": 186.94, "high": 186.94, "low": 180.33, "tick": "up", "last_trade_price": 180.5, "last_trade_time": "2026-08-28T15:05:27", "percent_change": -5.83018, "prev_day_close": 191.675003051758}, {"option": "NVDA281215P00040000", "bid": 0.5, "bid_size": 1.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.6081, "open_interest": 326.0, "volume": 6.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.0681, "theta": -0.0022, "rho": -0.0493, "theo": 0.6252, "change": -0.02, "open": 0.66, "high": 0.68, "low": 0.66, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-28T15:36:37", "percent_change": -2.85714, "prev_day_close": 0.699999988079071}, {"option": "NVDA281215C00045000", "bid": 171.0, "bid_size": 2.0, "ask": 181.0, "ask_size": 29.0, "iv": 0.0, "open_interest": 1086.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0807, "theta": 0.0, "rho": 0.8782, "theo": 176.7482, "change": -11.05, "open": 176.0, "high": 176.0, "low": 176.0, "tick": "down", "last_trade_price": 176.0, "last_trade_time": "2026-08-28T14:40:05", "percent_change": -5.90751, "prev_day_close": 187.050003051758}, {"option": "NVDA281215P00045000", "bid": 0.01, "bid_size": 10.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.5517, "open_interest": 177.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.0824, "theta": -0.0026, "rho": -0.0605, "theo": 0.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-27T09:53:55", "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "NVDA281215C00050000", "bid": 167.0, "bid_size": 2.0, "ask": 177.0, "ask_size": 28.0, "iv": 0.4043, "open_interest": 726.0, "volume": 50.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0944, "theta": 0.0, "rho": 0.9668, "theo": 172.4108, "change": -9.875, "open": 180.6, "high": 180.6, "low": 171.64, "tick": "up", "last_trade_price": 171.65, "last_trade_time": "2026-08-28T15:45:52", "percent_change": -5.44002, "prev_day_close": 181.525001525879}, {"option": "NVDA281215P00050000", "bid": 0.88, "bid_size": 1.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.5569, "open_interest": 3399.0, "volume": 19.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0984, "theta": -0.003, "rho": -0.0733, "theo": 0.9283, "change": 0.005, "open": 0.92, "high": 0.98, "low": 0.92, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-28T14:25:40", "percent_change": 0.512824, "prev_day_close": 0.974999964237213}, {"option": "NVDA281215C00055000", "bid": 163.0, "bid_size": 2.0, "ask": 173.0, "ask_size": 29.0, "iv": 0.461, "open_interest": 956.0, "volume": 50.0, "delta": 0.9941, "gamma": 0.0002, "vega": 0.1148, "theta": 0.0, "rho": 1.0514, "theo": 168.0938, "change": -11.165, "open": 167.41, "high": 167.41, "low": 167.41, "tick": "down", "last_trade_price": 167.41, "last_trade_time": "2026-08-28T15:45:52", "percent_change": -6.25227, "prev_day_close": 178.574996948242}, {"option": "NVDA281215P00055000", "bid": 1.11, "bid_size": 10.0, "ask": 2.14, "ask_size": 1.0, "iv": 0.58, "open_interest": 308.0, "volume": 29.0, "delta": -0.0137, "gamma": 0.0002, "vega": 0.1167, "theta": -0.0035, "rho": -0.0884, "theo": 1.1136, "change": -0.145, "open": 1.09, "high": 1.12, "low": 1.04, "tick": "no_change", "last_trade_price": 1.12, "last_trade_time": "2026-08-28T14:47:00", "percent_change": -11.4625, "prev_day_close": 1.26499998569489}, {"option": "NVDA281215C00060000", "bid": 158.0, "bid_size": 2.0, "ask": 168.0, "ask_size": 29.0, "iv": 0.4448, "open_interest": 1941.0, "volume": 2.0, "delta": 0.9915, "gamma": 0.0002, "vega": 0.1328, "theta": 0.0, "rho": 1.1352, "theo": 163.8046, "change": -6.475, "open": 166.95, "high": 166.95, "low": 166.95, "tick": "down", "last_trade_price": 166.95, "last_trade_time": "2026-08-28T12:24:49", "percent_change": -3.7336, "prev_day_close": 173.425003051758}, {"option": "NVDA281215P00060000", "bid": 1.0, "bid_size": 1.0, "ask": 2.31, "ask_size": 100.0, "iv": 0.5487, "open_interest": 366.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0002, "vega": 0.1357, "theta": -0.004, "rho": -0.105, "theo": 1.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-08-26T15:51:15", "percent_change": 0.0, "prev_day_close": 1.31000000238419}, {"option": "NVDA281215C00065000", "bid": 154.0, "bid_size": 2.0, "ask": 163.3, "ask_size": 30.0, "iv": 0.4378, "open_interest": 900.0, "volume": 6.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.1526, "theta": 0.0, "rho": 1.2183, "theo": 159.5399, "change": -10.875, "open": 165.3, "high": 166.5, "low": 159.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2026-08-28T14:52:43", "percent_change": -6.40177, "prev_day_close": 169.875}, {"option": "NVDA281215P00065000", "bid": 1.45, "bid_size": 1.0, "ask": 2.53, "ask_size": 100.0, "iv": 0.5383, "open_interest": 386.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0003, "vega": 0.1573, "theta": -0.0045, "rho": -0.1235, "theo": 1.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-27T14:07:44", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "NVDA281215C00070000", "bid": 151.15, "bid_size": 28.0, "ask": 159.05, "ask_size": 68.0, "iv": 0.4881, "open_interest": 1220.0, "volume": 3.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.1774, "theta": 0.0, "rho": 1.2954, "theo": 155.3078, "change": -10.525, "open": 154.85, "high": 155.35, "low": 154.55, "tick": "up", "last_trade_price": 155.35, "last_trade_time": "2026-08-28T15:58:41", "percent_change": -6.34514, "prev_day_close": 165.875}, {"option": "NVDA281215P00070000", "bid": 1.7, "bid_size": 1.0, "ask": 2.3, "ask_size": 42.0, "iv": 0.5102, "open_interest": 670.0, "volume": 62.0, "delta": -0.0229, "gamma": 0.0003, "vega": 0.1806, "theta": -0.005, "rho": -0.1444, "theo": 1.8282, "change": 0.17, "open": 1.76, "high": 2.03, "low": 1.72, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-08-28T14:27:28", "percent_change": 9.13978, "prev_day_close": 1.86000001430511}, {"option": "NVDA281215C00075000", "bid": 147.05, "bid_size": 204.0, "ask": 154.85, "ask_size": 101.0, "iv": 0.4815, "open_interest": 1686.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0004, "vega": 0.2007, "theta": 0.0, "rho": 1.3717, "theo": 151.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.15, "last_trade_time": "2026-08-27T10:25:57", "percent_change": 0.0, "prev_day_close": 161.225006103516}, {"option": "NVDA281215P00075000", "bid": 1.75, "bid_size": 154.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.482, "open_interest": 1470.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0004, "vega": 0.2049, "theta": -0.0056, "rho": -0.1678, "theo": 2.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-08-27T12:04:15", "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "NVDA281215C00080000", "bid": 143.25, "bid_size": 190.0, "ask": 150.75, "ask_size": 158.0, "iv": 0.4826, "open_interest": 1608.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0004, "vega": 0.2281, "theta": 0.0, "rho": 1.4472, "theo": 146.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.0, "last_trade_time": "2026-08-27T11:40:58", "percent_change": 0.0, "prev_day_close": 156.625}, {"option": "NVDA281215P00080000", "bid": 2.0, "bid_size": 16.0, "ask": 2.5, "ask_size": 158.0, "iv": 0.4703, "open_interest": 946.0, "volume": 1.0, "delta": -0.0312, "gamma": 0.0004, "vega": 0.2324, "theta": -0.0062, "rho": -0.1933, "theo": 2.4804, "change": -0.045, "open": 2.38, "high": 2.38, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-08-28T12:24:53", "percent_change": -1.85567, "prev_day_close": 2.42499995231628}, {"option": "NVDA281215C00085000", "bid": 139.1, "bid_size": 296.0, "ask": 146.6, "ask_size": 236.0, "iv": 0.4723, "open_interest": 712.0, "volume": 1.0, "delta": 0.9724, "gamma": 0.0005, "vega": 0.257, "theta": 0.0, "rho": 1.5148, "theo": 142.8426, "change": -4.775, "open": 148.0, "high": 148.0, "low": 148.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-08-28T11:40:41", "percent_change": -3.12551, "prev_day_close": 152.775001525879}, {"option": "NVDA281215P00085000", "bid": 2.65, "bid_size": 5.0, "ask": 3.15, "ask_size": 318.0, "iv": 0.4728, "open_interest": 1034.0, "volume": 2.0, "delta": -0.0361, "gamma": 0.0005, "vega": 0.2623, "theta": -0.0069, "rho": -0.2237, "theo": 2.8806, "change": -0.105, "open": 2.62, "high": 2.72, "low": 2.62, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-08-28T10:11:43", "percent_change": -3.71682, "prev_day_close": 2.82500004768372}, {"option": "NVDA281215C00090000", "bid": 135.1, "bid_size": 244.0, "ask": 142.6, "ask_size": 256.0, "iv": 0.4668, "open_interest": 5695.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0006, "vega": 0.286, "theta": 0.0, "rho": 1.5813, "theo": 138.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.31, "last_trade_time": "2026-08-27T14:09:17", "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "NVDA281215P00090000", "bid": 3.0, "bid_size": 287.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4601, "open_interest": 1631.0, "volume": 16.0, "delta": -0.0415, "gamma": 0.0006, "vega": 0.2925, "theta": -0.0076, "rho": -0.2548, "theo": 3.3242, "change": 0.225, "open": 3.2, "high": 3.35, "low": 3.05, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-28T14:25:25", "percent_change": 7.2, "prev_day_close": 3.125}, {"option": "NVDA281215C00095000", "bid": 130.0, "bid_size": 169.0, "ask": 139.0, "ask_size": 215.0, "iv": 0.4488, "open_interest": 2418.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0006, "vega": 0.3198, "theta": 0.0, "rho": 1.6447, "theo": 134.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 127.25, "last_trade_time": "2026-08-26T12:14:44", "percent_change": 0.0, "prev_day_close": 144.300003051758}, {"option": "NVDA281215P00095000", "bid": 3.2, "bid_size": 11.0, "ask": 4.35, "ask_size": 325.0, "iv": 0.4561, "open_interest": 1990.0, "volume": 21.0, "delta": -0.0474, "gamma": 0.0007, "vega": 0.3257, "theta": -0.0084, "rho": -0.2898, "theo": 3.8253, "change": 0.125, "open": 3.65, "high": 3.75, "low": 3.65, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-08-28T13:55:04", "percent_change": 3.44828, "prev_day_close": 3.625}, {"option": "NVDA281215C00100000", "bid": 128.5, "bid_size": 125.0, "ask": 134.65, "ask_size": 143.0, "iv": 0.4724, "open_interest": 5318.0, "volume": 15.0, "delta": 0.9551, "gamma": 0.0007, "vega": 0.3536, "theta": 0.0, "rho": 1.7029, "theo": 130.8281, "change": -8.075, "open": 137.24, "high": 137.24, "low": 131.83, "tick": "down", "last_trade_price": 132.2, "last_trade_time": "2026-08-28T14:37:09", "percent_change": -5.75655, "prev_day_close": 140.275001525879}, {"option": "NVDA281215P00100000", "bid": 4.0, "bid_size": 253.0, "ask": 4.5, "ask_size": 290.0, "iv": 0.4475, "open_interest": 4901.0, "volume": 108.0, "delta": -0.0541, "gamma": 0.0008, "vega": 0.3618, "theta": -0.0092, "rho": -0.3299, "theo": 4.3968, "change": 0.24, "open": 4.29, "high": 4.45, "low": 4.1, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-08-28T15:42:09", "percent_change": 5.78313, "prev_day_close": 4.15000009536743}, {"option": "NVDA281215C00105000", "bid": 124.5, "bid_size": 179.0, "ask": 129.0, "ask_size": 159.0, "iv": 0.4411, "open_interest": 800.0, "volume": 1.0, "delta": 0.9483, "gamma": 0.0008, "vega": 0.3881, "theta": 0.0, "rho": 1.7575, "theo": 126.9477, "change": -2.49, "open": 134.06, "high": 134.06, "low": 134.06, "tick": "down", "last_trade_price": 134.06, "last_trade_time": "2026-08-28T09:58:40", "percent_change": -1.82351, "prev_day_close": 136.550003051758}, {"option": "NVDA281215P00105000", "bid": 4.6, "bid_size": 147.0, "ask": 5.7, "ask_size": 470.0, "iv": 0.4493, "open_interest": 2040.0, "volume": 25.0, "delta": -0.0612, "gamma": 0.0008, "vega": 0.3976, "theta": -0.01, "rho": -0.3712, "theo": 5.0332, "change": 0.24, "open": 4.73, "high": 5.0, "low": 4.72, "tick": "no_change", "last_trade_price": 4.99, "last_trade_time": "2026-08-28T14:43:49", "percent_change": 5.05263, "prev_day_close": 4.75}, {"option": "NVDA281215C00110000", "bid": 122.0, "bid_size": 1.0, "ask": 125.2, "ask_size": 202.0, "iv": 0.4525, "open_interest": 1032.0, "volume": 16.0, "delta": 0.9408, "gamma": 0.0009, "vega": 0.4267, "theta": 0.0, "rho": 1.8097, "theo": 123.1366, "change": -2.61, "open": 131.35, "high": 131.35, "low": 129.79, "tick": "down", "last_trade_price": 129.79, "last_trade_time": "2026-08-28T10:47:38", "percent_change": -1.97129, "prev_day_close": 132.399993896484}, {"option": "NVDA281215P00110000", "bid": 4.9, "bid_size": 248.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4324, "open_interest": 3299.0, "volume": 29.0, "delta": -0.0691, "gamma": 0.0009, "vega": 0.4359, "theta": -0.0109, "rho": -0.4157, "theo": 5.7423, "change": 0.3, "open": 5.35, "high": 5.78, "low": 5.35, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-28T15:58:44", "percent_change": 5.55555, "prev_day_close": 5.40000009536743}, {"option": "NVDA281215C00115000", "bid": 117.05, "bid_size": 213.0, "ask": 121.45, "ask_size": 209.0, "iv": 0.4342, "open_interest": 866.0, "volume": 2.0, "delta": 0.9328, "gamma": 0.001, "vega": 0.4648, "theta": 0.0, "rho": 1.8564, "theo": 119.4013, "change": -8.435, "open": 120.39, "high": 120.39, "low": 120.39, "tick": "no_change", "last_trade_price": 120.39, "last_trade_time": "2026-08-28T14:11:37", "percent_change": -6.54764, "prev_day_close": 128.825000762939}, {"option": "NVDA281215P00115000", "bid": 6.0, "bid_size": 365.0, "ask": 6.65, "ask_size": 189.0, "iv": 0.4333, "open_interest": 5023.0, "volume": 9.0, "delta": -0.0774, "gamma": 0.001, "vega": 0.4762, "theta": -0.0117, "rho": -0.4664, "theo": 6.5237, "change": 0.385, "open": 6.05, "high": 6.56, "low": 6.05, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-08-28T15:54:25", "percent_change": 6.23482, "prev_day_close": 6.17499995231628}, {"option": "NVDA281215C00120000", "bid": 115.0, "bid_size": 1.0, "ask": 117.75, "ask_size": 181.0, "iv": 0.4464, "open_interest": 6286.0, "volume": 14.0, "delta": 0.9243, "gamma": 0.0011, "vega": 0.5042, "theta": 0.0, "rho": 1.9011, "theo": 115.7427, "change": -7.95, "open": 122.58, "high": 122.58, "low": 117.5, "tick": "down", "last_trade_price": 117.5, "last_trade_time": "2026-08-28T14:41:33", "percent_change": -6.33719, "prev_day_close": 125.450000762939}, {"option": "NVDA281215P00120000", "bid": 6.9, "bid_size": 193.0, "ask": 7.55, "ask_size": 82.0, "iv": 0.4305, "open_interest": 10125.0, "volume": 41.0, "delta": -0.0865, "gamma": 0.0011, "vega": 0.5165, "theta": -0.0127, "rho": -0.5174, "theo": 7.3984, "change": 0.525, "open": 6.94, "high": 7.45, "low": 6.9, "tick": "no_change", "last_trade_price": 7.45, "last_trade_time": "2026-08-28T14:26:26", "percent_change": 7.58123, "prev_day_close": 6.92499995231628}, {"option": "NVDA281215C00125000", "bid": 109.85, "bid_size": 140.0, "ask": 114.2, "ask_size": 255.0, "iv": 0.428, "open_interest": 615.0, "volume": 3.0, "delta": 0.9152, "gamma": 0.0012, "vega": 0.5448, "theta": 0.0, "rho": 1.9475, "theo": 112.1666, "change": -7.66, "open": 118.4, "high": 118.4, "low": 113.54, "tick": "down", "last_trade_price": 113.54, "last_trade_time": "2026-08-28T13:44:00", "percent_change": -6.32013, "prev_day_close": 121.200000762939}, {"option": "NVDA281215P00125000", "bid": 7.8, "bid_size": 293.0, "ask": 8.95, "ask_size": 423.0, "iv": 0.4311, "open_interest": 2130.0, "volume": 14.0, "delta": -0.0962, "gamma": 0.0012, "vega": 0.5579, "theta": -0.0136, "rho": -0.5714, "theo": 8.3511, "change": 0.575, "open": 8.0, "high": 8.45, "low": 7.75, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-28T15:51:40", "percent_change": 7.34824, "prev_day_close": 7.82500004768372}, {"option": "NVDA281215C00130000", "bid": 105.65, "bid_size": 87.0, "ask": 110.65, "ask_size": 1.0, "iv": 0.4187, "open_interest": 1559.0, "volume": 23.0, "delta": 0.9056, "gamma": 0.0013, "vega": 0.585, "theta": -0.0012, "rho": 1.9989, "theo": 108.6739, "change": -9.42, "open": 115.46, "high": 115.46, "low": 108.23, "tick": "down", "last_trade_price": 108.23, "last_trade_time": "2026-08-28T15:47:11", "percent_change": -8.0068, "prev_day_close": 117.649997711182}, {"option": "NVDA281215P00130000", "bid": 8.7, "bid_size": 123.0, "ask": 9.7, "ask_size": 288.0, "iv": 0.4248, "open_interest": 14024.0, "volume": 97.0, "delta": -0.1064, "gamma": 0.0014, "vega": 0.6006, "theta": -0.0145, "rho": -0.6325, "theo": 9.3854, "change": 0.65, "open": 8.78, "high": 9.59, "low": 8.75, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-08-28T15:58:44", "percent_change": 7.47127, "prev_day_close": 8.69999980926514}, {"option": "NVDA281215C00135000", "bid": 103.0, "bid_size": 138.0, "ask": 107.25, "ask_size": 177.0, "iv": 0.423, "open_interest": 564.0, "volume": 3.0, "delta": 0.8956, "gamma": 0.0014, "vega": 0.6262, "theta": -0.0026, "rho": 2.0324, "theo": 105.2677, "change": -10.725, "open": 111.68, "high": 111.68, "low": 103.85, "tick": "down", "last_trade_price": 103.85, "last_trade_time": "2026-08-28T14:54:28", "percent_change": -9.36068, "prev_day_close": 114.575000762939}, {"option": "NVDA281215P00135000", "bid": 9.95, "bid_size": 157.0, "ask": 10.75, "ask_size": 190.0, "iv": 0.4225, "open_interest": 2606.0, "volume": 32.0, "delta": -0.1173, "gamma": 0.0015, "vega": 0.6428, "theta": -0.0155, "rho": -0.6921, "theo": 10.5282, "change": 0.8, "open": 9.85, "high": 10.63, "low": 9.75, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-08-28T15:54:40", "percent_change": 8.16326, "prev_day_close": 9.80000019073486}, {"option": "NVDA281215C00140000", "bid": 100.45, "bid_size": 70.0, "ask": 103.9, "ask_size": 143.0, "iv": 0.4265, "open_interest": 5606.0, "volume": 22.0, "delta": 0.8851, "gamma": 0.0015, "vega": 0.6671, "theta": -0.004, "rho": 2.056, "theo": 101.9468, "change": -9.085, "open": 111.25, "high": 111.25, "low": 101.5, "tick": "down", "last_trade_price": 101.69, "last_trade_time": "2026-08-28T15:52:57", "percent_change": -8.20131, "prev_day_close": 110.775001525879}, {"option": "NVDA281215P00140000", "bid": 10.8, "bid_size": 134.0, "ask": 12.0, "ask_size": 190.0, "iv": 0.4179, "open_interest": 4446.0, "volume": 66.0, "delta": -0.1287, "gamma": 0.0016, "vega": 0.6848, "theta": -0.0164, "rho": -0.7528, "theo": 11.7492, "change": 0.875, "open": 11.3, "high": 11.85, "low": 11.3, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-08-28T15:41:56", "percent_change": 7.97267, "prev_day_close": 10.9749999046326}, {"option": "NVDA281215C00145000", "bid": 96.45, "bid_size": 24.0, "ask": 100.25, "ask_size": 127.0, "iv": 0.416, "open_interest": 1417.0, "volume": 100.0, "delta": 0.8741, "gamma": 0.0016, "vega": 0.7071, "theta": -0.0054, "rho": 2.0766, "theo": 98.7097, "change": -6.13, "open": 104.5, "high": 106.75, "low": 101.52, "tick": "down", "last_trade_price": 101.52, "last_trade_time": "2026-08-28T12:10:12", "percent_change": -5.69438, "prev_day_close": 107.649997711182}, {"option": "NVDA281215P00145000", "bid": 12.0, "bid_size": 96.0, "ask": 13.3, "ask_size": 140.0, "iv": 0.4154, "open_interest": 3093.0, "volume": 2.0, "delta": -0.1405, "gamma": 0.0017, "vega": 0.7262, "theta": -0.0174, "rho": -0.8197, "theo": 13.0613, "change": -0.205, "open": 12.2, "high": 12.2, "low": 12.02, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-08-28T10:55:54", "percent_change": -1.67689, "prev_day_close": 12.2249999046326}, {"option": "NVDA281215C00150000", "bid": 93.2, "bid_size": 3.0, "ask": 96.75, "ask_size": 44.0, "iv": 0.4114, "open_interest": 3744.0, "volume": 55.0, "delta": 0.8628, "gamma": 0.0017, "vega": 0.7471, "theta": -0.0067, "rho": 2.0928, "theo": 95.5561, "change": -9.33, "open": 104.0, "high": 104.0, "low": 94.82, "tick": "up", "last_trade_price": 95.57, "last_trade_time": "2026-08-28T15:58:43", "percent_change": -8.89418, "prev_day_close": 104.899997711182}, {"option": "NVDA281215P00150000", "bid": 14.05, "bid_size": 150.0, "ask": 14.7, "ask_size": 112.0, "iv": 0.4181, "open_interest": 15560.0, "volume": 159.0, "delta": -0.1529, "gamma": 0.0018, "vega": 0.7695, "theta": -0.0183, "rho": -0.8861, "theo": 14.4681, "change": 0.975, "open": 13.5, "high": 14.65, "low": 13.34, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-08-28T15:59:26", "percent_change": 7.26257, "prev_day_close": 13.4249997138977}, {"option": "NVDA281215C00155000", "bid": 90.3, "bid_size": 78.0, "ask": 94.35, "ask_size": 170.0, "iv": 0.4157, "open_interest": 962.0, "volume": 11.0, "delta": 0.8512, "gamma": 0.0018, "vega": 0.7866, "theta": -0.008, "rho": 2.1045, "theo": 92.5025, "change": -8.02, "open": 97.64, "high": 97.64, "low": 93.48, "tick": "down", "last_trade_price": 93.48, "last_trade_time": "2026-08-28T13:14:01", "percent_change": -7.90148, "prev_day_close": 101.5}, {"option": "NVDA281215P00155000", "bid": 14.7, "bid_size": 106.0, "ask": 17.15, "ask_size": 299.0, "iv": 0.4171, "open_interest": 1645.0, "volume": 22.0, "delta": -0.1657, "gamma": 0.0019, "vega": 0.8078, "theta": -0.0192, "rho": -0.9549, "theo": 15.9678, "change": 1.16, "open": 15.0, "high": 15.81, "low": 15.0, "tick": "up", "last_trade_price": 15.81, "last_trade_time": "2026-08-28T14:03:53", "percent_change": 7.91809, "prev_day_close": 14.6500000953674}, {"option": "NVDA281215C00160000", "bid": 88.25, "bid_size": 32.0, "ask": 90.1, "ask_size": 8.0, "iv": 0.4122, "open_interest": 2898.0, "volume": 14.0, "delta": 0.8392, "gamma": 0.0019, "vega": 0.825, "theta": -0.0093, "rho": 2.1133, "theo": 89.5014, "change": -8.33, "open": 98.6, "high": 98.6, "low": 89.24, "tick": "down", "last_trade_price": 89.87, "last_trade_time": "2026-08-28T15:57:46", "percent_change": -8.48269, "prev_day_close": 98.2000007629394}, {"option": "NVDA281215P00160000", "bid": 16.25, "bid_size": 92.0, "ask": 18.85, "ask_size": 268.0, "iv": 0.416, "open_interest": 3955.0, "volume": 16.0, "delta": -0.1789, "gamma": 0.002, "vega": 0.8471, "theta": -0.0201, "rho": -1.0232, "theo": 17.5577, "change": 1.275, "open": 16.47, "high": 17.63, "low": 16.4, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2026-08-28T15:48:46", "percent_change": 7.8341, "prev_day_close": 16.2749996185303}, {"option": "NVDA281215C00165000", "bid": 84.7, "bid_size": 131.0, "ask": 87.7, "ask_size": 149.0, "iv": 0.4101, "open_interest": 1339.0, "volume": 51.0, "delta": 0.8269, "gamma": 0.002, "vega": 0.862, "theta": -0.0105, "rho": 2.1197, "theo": 86.5979, "change": -8.35, "open": 94.5, "high": 94.5, "low": 86.14, "tick": "up", "last_trade_price": 86.5, "last_trade_time": "2026-08-28T15:59:41", "percent_change": -8.80337, "prev_day_close": 94.8499984741211}, {"option": "NVDA281215P00165000", "bid": 18.25, "bid_size": 88.0, "ask": 19.95, "ask_size": 428.0, "iv": 0.4133, "open_interest": 4930.0, "volume": 3.0, "delta": -0.1924, "gamma": 0.0021, "vega": 0.887, "theta": -0.021, "rho": -1.0996, "theo": 19.2311, "change": 1.22, "open": 18.92, "high": 19.12, "low": 18.92, "tick": "no_change", "last_trade_price": 19.12, "last_trade_time": "2026-08-28T15:08:14", "percent_change": 6.81564, "prev_day_close": 17.8999996185303}, {"option": "NVDA281215C00170000", "bid": 82.15, "bid_size": 98.0, "ask": 85.15, "ask_size": 250.0, "iv": 0.4121, "open_interest": 4269.0, "volume": 53.0, "delta": 0.8144, "gamma": 0.002, "vega": 0.8983, "theta": -0.0117, "rho": 2.122, "theo": 83.7757, "change": -8.275, "open": 93.25, "high": 93.25, "low": 83.15, "tick": "down", "last_trade_price": 83.7, "last_trade_time": "2026-08-28T15:52:17", "percent_change": -8.99701, "prev_day_close": 91.9749984741211}, {"option": "NVDA281215P00170000", "bid": 20.2, "bid_size": 80.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.4096, "open_interest": 9384.0, "volume": 26.0, "delta": -0.2064, "gamma": 0.0022, "vega": 0.9234, "theta": -0.0218, "rho": -1.1685, "theo": 21.0089, "change": 1.775, "open": 19.6, "high": 21.15, "low": 19.6, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2026-08-28T15:12:00", "percent_change": 9.16129, "prev_day_close": 19.375}, {"option": "NVDA281215C00175000", "bid": 80.0, "bid_size": 1.0, "ask": 82.7, "ask_size": 93.0, "iv": 0.4158, "open_interest": 2375.0, "volume": 45.0, "delta": 0.8017, "gamma": 0.0021, "vega": 0.9334, "theta": -0.0128, "rho": 2.1207, "theo": 81.0505, "change": -8.17, "open": 87.5, "high": 87.5, "low": 80.98, "tick": "down", "last_trade_price": 80.98, "last_trade_time": "2026-08-28T15:27:55", "percent_change": -9.16433, "prev_day_close": 89.1499977111816}, {"option": "NVDA281215P00175000", "bid": 21.55, "bid_size": 217.0, "ask": 24.75, "ask_size": 236.0, "iv": 0.4151, "open_interest": 4734.0, "volume": 45.0, "delta": -0.2207, "gamma": 0.0024, "vega": 0.9581, "theta": -0.0226, "rho": -1.2358, "theo": 22.8791, "change": 1.725, "open": 21.55, "high": 22.93, "low": 21.55, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-08-28T15:59:34", "percent_change": 8.20452, "prev_day_close": 21.0250005722046}, {"option": "NVDA281215C00180000", "bid": 76.2, "bid_size": 86.0, "ask": 80.0, "ask_size": 122.0, "iv": 0.4083, "open_interest": 4974.0, "volume": 20.0, "delta": 0.7888, "gamma": 0.0022, "vega": 0.9668, "theta": -0.0139, "rho": 2.1174, "theo": 78.3755, "change": -7.8, "open": 85.98, "high": 85.98, "low": 78.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-08-28T15:57:46", "percent_change": -9.01213, "prev_day_close": 86.5499992370606}, {"option": "NVDA281215P00180000", "bid": 24.0, "bid_size": 112.0, "ask": 25.05, "ask_size": 10.0, "iv": 0.4081, "open_interest": 14491.0, "volume": 138.0, "delta": -0.2352, "gamma": 0.0025, "vega": 0.9907, "theta": -0.0234, "rho": -1.3093, "theo": 24.829, "change": 1.71, "open": 23.19, "high": 24.99, "low": 23.19, "tick": "down", "last_trade_price": 24.71, "last_trade_time": "2026-08-28T15:57:04", "percent_change": 7.43478, "prev_day_close": 23.0}, {"option": "NVDA281215C00185000", "bid": 74.3, "bid_size": 97.0, "ask": 77.4, "ask_size": 307.0, "iv": 0.4108, "open_interest": 6073.0, "volume": 82.0, "delta": 0.7758, "gamma": 0.0023, "vega": 0.9986, "theta": -0.015, "rho": 2.1125, "theo": 75.809, "change": -7.945, "open": 79.05, "high": 79.05, "low": 76.0, "tick": "no_change", "last_trade_price": 76.33, "last_trade_time": "2026-08-28T14:45:13", "percent_change": -9.42747, "prev_day_close": 84.2750015258789}, {"option": "NVDA281215P00185000", "bid": 26.2, "bid_size": 79.0, "ask": 27.7, "ask_size": 220.0, "iv": 0.411, "open_interest": 7476.0, "volume": 66.0, "delta": -0.25, "gamma": 0.0026, "vega": 1.0248, "theta": -0.0241, "rho": -1.3808, "theo": 26.8697, "change": 2.095, "open": 25.33, "high": 27.02, "low": 25.15, "tick": "up", "last_trade_price": 27.02, "last_trade_time": "2026-08-28T15:27:23", "percent_change": 8.40522, "prev_day_close": 24.9250001907349}, {"option": "NVDA281215C00190000", "bid": 71.55, "bid_size": 74.0, "ask": 74.85, "ask_size": 107.0, "iv": 0.4085, "open_interest": 5729.0, "volume": 105.0, "delta": 0.7626, "gamma": 0.0024, "vega": 1.0292, "theta": -0.016, "rho": 2.1042, "theo": 73.305, "change": -8.4, "open": 80.8, "high": 81.65, "low": 73.2, "tick": "no_change", "last_trade_price": 73.2, "last_trade_time": "2026-08-28T15:26:17", "percent_change": -10.2941, "prev_day_close": 81.5999984741211}, {"option": "NVDA281215P00190000", "bid": 27.7, "bid_size": 61.0, "ask": 29.6, "ask_size": 221.0, "iv": 0.4048, "open_interest": 5907.0, "volume": 92.0, "delta": -0.2652, "gamma": 0.0027, "vega": 1.0542, "theta": -0.0248, "rho": -1.4515, "theo": 29.0176, "change": 2.05, "open": 27.05, "high": 29.15, "low": 27.05, "tick": "no_change", "last_trade_price": 28.85, "last_trade_time": "2026-08-28T15:59:23", "percent_change": 7.64926, "prev_day_close": 26.7999992370605}, {"option": "NVDA281215C00195000", "bid": 70.0, "bid_size": 9.0, "ask": 71.6, "ask_size": 182.0, "iv": 0.4078, "open_interest": 2430.0, "volume": 36.0, "delta": 0.7493, "gamma": 0.0024, "vega": 1.0584, "theta": -0.017, "rho": 2.0926, "theo": 70.8642, "change": -8.13, "open": 78.7, "high": 78.7, "low": 70.2, "tick": "up", "last_trade_price": 70.77, "last_trade_time": "2026-08-28T15:23:41", "percent_change": -10.3042, "prev_day_close": 78.9000015258789}, {"option": "NVDA281215P00195000", "bid": 30.1, "bid_size": 135.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.4033, "open_interest": 4452.0, "volume": 33.0, "delta": -0.2805, "gamma": 0.0028, "vega": 1.0813, "theta": -0.0255, "rho": -1.5177, "theo": 31.2432, "change": 2.27, "open": 29.05, "high": 31.42, "low": 29.05, "tick": "up", "last_trade_price": 31.42, "last_trade_time": "2026-08-28T15:19:19", "percent_change": 7.7873, "prev_day_close": 29.1500005722046}, {"option": "NVDA281215C00200000", "bid": 68.25, "bid_size": 1.0, "ask": 69.0, "ask_size": 78.0, "iv": 0.4084, "open_interest": 30116.0, "volume": 640.0, "delta": 0.736, "gamma": 0.0025, "vega": 1.0857, "theta": -0.0179, "rho": 2.0798, "theo": 68.5291, "change": -8.225, "open": 75.41, "high": 76.1, "low": 68.1, "tick": "up", "last_trade_price": 68.45, "last_trade_time": "2026-08-28T15:53:45", "percent_change": -10.7271, "prev_day_close": 76.6749992370606}, {"option": "NVDA281215P00200000", "bid": 33.0, "bid_size": 69.0, "ask": 34.0, "ask_size": 181.0, "iv": 0.4071, "open_interest": 10713.0, "volume": 149.0, "delta": -0.2959, "gamma": 0.0029, "vega": 1.1066, "theta": -0.0262, "rho": -1.5855, "theo": 33.5501, "change": 2.3, "open": 31.25, "high": 33.73, "low": 30.8, "tick": "up", "last_trade_price": 33.45, "last_trade_time": "2026-08-28T15:54:25", "percent_change": 7.38363, "prev_day_close": 31.1500005722046}, {"option": "NVDA281215C00205000", "bid": 65.75, "bid_size": 2.0, "ask": 67.75, "ask_size": 121.0, "iv": 0.4115, "open_interest": 3513.0, "volume": 210.0, "delta": 0.7226, "gamma": 0.0026, "vega": 1.1112, "theta": -0.0188, "rho": 2.0659, "theo": 66.2538, "change": -8.105, "open": 73.65, "high": 73.8, "low": 65.85, "tick": "up", "last_trade_price": 65.97, "last_trade_time": "2026-08-28T14:57:41", "percent_change": -10.9416, "prev_day_close": 74.0750007629394}, {"option": "NVDA281215P00205000", "bid": 35.3, "bid_size": 57.0, "ask": 36.75, "ask_size": 215.0, "iv": 0.4077, "open_interest": 2872.0, "volume": 11.0, "delta": -0.3114, "gamma": 0.003, "vega": 1.1302, "theta": -0.0268, "rho": -1.6481, "theo": 35.9254, "change": 2.16, "open": 33.7, "high": 35.76, "low": 33.7, "tick": "up", "last_trade_price": 35.76, "last_trade_time": "2026-08-28T13:21:50", "percent_change": 6.42858, "prev_day_close": 33.5999984741211}, {"option": "NVDA281215C00210000", "bid": 63.5, "bid_size": 2.0, "ask": 65.15, "ask_size": 151.0, "iv": 0.4087, "open_interest": 7498.0, "volume": 62.0, "delta": 0.7091, "gamma": 0.0026, "vega": 1.1351, "theta": -0.0196, "rho": 2.0501, "theo": 64.0511, "change": -7.225, "open": 70.79, "high": 71.66, "low": 63.45, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-08-28T15:55:47", "percent_change": -10.0452, "prev_day_close": 71.9249992370606}, {"option": "NVDA281215P00210000", "bid": 37.35, "bid_size": 87.0, "ask": 38.75, "ask_size": 1.0, "iv": 0.4027, "open_interest": 4751.0, "volume": 56.0, "delta": -0.3274, "gamma": 0.0031, "vega": 1.1521, "theta": -0.0273, "rho": -1.7092, "theo": 38.4457, "change": 2.585, "open": 35.66, "high": 38.65, "low": 35.5, "tick": "down", "last_trade_price": 38.36, "last_trade_time": "2026-08-28T15:39:51", "percent_change": 7.22572, "prev_day_close": 35.7749996185303}, {"option": "NVDA281215C00215000", "bid": 61.3, "bid_size": 18.0, "ask": 62.95, "ask_size": 187.0, "iv": 0.4074, "open_interest": 2936.0, "volume": 168.0, "delta": 0.6957, "gamma": 0.0027, "vega": 1.1576, "theta": -0.0204, "rho": 2.0312, "theo": 61.9069, "change": -7.715, "open": 67.77, "high": 67.77, "low": 61.58, "tick": "down", "last_trade_price": 61.81, "last_trade_time": "2026-08-28T15:59:02", "percent_change": -11.0967, "prev_day_close": 69.5250015258789}, {"option": "NVDA281215P00215000", "bid": 39.35, "bid_size": 114.0, "ask": 41.3, "ask_size": 1.0, "iv": 0.3996, "open_interest": 1174.0, "volume": 23.0, "delta": -0.3433, "gamma": 0.0032, "vega": 1.1716, "theta": -0.0278, "rho": -1.7746, "theo": 41.0119, "change": 3.13, "open": 39.0, "high": 41.28, "low": 39.0, "tick": "no_change", "last_trade_price": 41.28, "last_trade_time": "2026-08-28T14:49:59", "percent_change": 8.20446, "prev_day_close": 38.1499996185303}, {"option": "NVDA281215C00220000", "bid": 59.0, "bid_size": 66.0, "ask": 59.85, "ask_size": 1.0, "iv": 0.4013, "open_interest": 8233.0, "volume": 587.0, "delta": 0.6823, "gamma": 0.0027, "vega": 1.1783, "theta": -0.0211, "rho": 2.0107, "theo": 59.8482, "change": -7.725, "open": 66.26, "high": 66.67, "low": 59.44, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-08-28T15:59:53", "percent_change": -11.4657, "prev_day_close": 67.375}, {"option": "NVDA281215P00220000", "bid": 43.1, "bid_size": 129.0, "ask": 44.45, "ask_size": 175.0, "iv": 0.4057, "open_interest": 3955.0, "volume": 695.0, "delta": -0.3594, "gamma": 0.0032, "vega": 1.1886, "theta": -0.0283, "rho": -1.8294, "theo": 43.6793, "change": 2.875, "open": 40.07, "high": 43.95, "low": 40.07, "tick": "no_change", "last_trade_price": 43.5, "last_trade_time": "2026-08-28T15:58:45", "percent_change": 7.07692, "prev_day_close": 40.625}, {"option": "NVDA281215C00225000", "bid": 57.0, "bid_size": 90.0, "ask": 58.65, "ask_size": 175.0, "iv": 0.4042, "open_interest": 8038.0, "volume": 865.0, "delta": 0.669, "gamma": 0.0028, "vega": 1.1973, "theta": -0.0218, "rho": 1.9901, "theo": 57.8724, "change": -7.3, "open": 64.5, "high": 65.2, "low": 57.58, "tick": "no_change", "last_trade_price": 57.9, "last_trade_time": "2026-08-28T15:01:43", "percent_change": -11.1963, "prev_day_close": 65.2000007629394}, {"option": "NVDA281215P00225000", "bid": 44.2, "bid_size": 180.0, "ask": 48.65, "ask_size": 262.0, "iv": 0.4044, "open_interest": 1276.0, "volume": 25.0, "delta": -0.3755, "gamma": 0.0033, "vega": 1.2038, "theta": -0.0288, "rho": -1.8939, "theo": 46.4188, "change": 2.925, "open": 43.31, "high": 46.1, "low": 43.31, "tick": "up", "last_trade_price": 46.1, "last_trade_time": "2026-08-28T14:16:44", "percent_change": 6.77475, "prev_day_close": 43.1750011444092}, {"option": "NVDA281215C00230000", "bid": 55.5, "bid_size": 1.0, "ask": 56.6, "ask_size": 86.0, "iv": 0.4048, "open_interest": 7540.0, "volume": 710.0, "delta": 0.6557, "gamma": 0.0028, "vega": 1.2146, "theta": -0.0224, "rho": 1.9685, "theo": 55.9373, "change": -7.175, "open": 63.0, "high": 63.35, "low": 55.47, "tick": "no_change", "last_trade_price": 55.7, "last_trade_time": "2026-08-28T15:45:41", "percent_change": -11.4115, "prev_day_close": 62.875}, {"option": "NVDA281215P00230000", "bid": 48.8, "bid_size": 37.0, "ask": 50.0, "ask_size": 111.0, "iv": 0.4052, "open_interest": 3914.0, "volume": 41.0, "delta": -0.3916, "gamma": 0.0034, "vega": 1.2156, "theta": -0.0292, "rho": -1.9394, "theo": 49.2398, "change": 2.2, "open": 47.0, "high": 48.32, "low": 46.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-08-28T12:51:29", "percent_change": 4.78261, "prev_day_close": 46.0}, {"option": "NVDA281215C00235000", "bid": 53.0, "bid_size": 52.0, "ask": 54.95, "ask_size": 72.0, "iv": 0.4025, "open_interest": 3016.0, "volume": 47.0, "delta": 0.6425, "gamma": 0.0029, "vega": 1.2303, "theta": -0.023, "rho": 1.946, "theo": 54.0935, "change": -6.735, "open": 60.51, "high": 61.4, "low": 53.65, "tick": "up", "last_trade_price": 53.99, "last_trade_time": "2026-08-28T15:14:45", "percent_change": -11.091, "prev_day_close": 60.7250003814697}, {"option": "NVDA281215P00235000", "bid": 51.55, "bid_size": 72.0, "ask": 53.6, "ask_size": 141.0, "iv": 0.4069, "open_interest": 720.0, "volume": 6.0, "delta": -0.4079, "gamma": 0.0035, "vega": 1.226, "theta": -0.0295, "rho": -1.9982, "theo": 52.1517, "change": 2.05, "open": 49.35, "high": 51.0, "low": 49.35, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-28T12:25:49", "percent_change": 4.18795, "prev_day_close": 48.9499988555908}, {"option": "NVDA281215C00240000", "bid": 51.65, "bid_size": 15.0, "ask": 52.9, "ask_size": 140.0, "iv": 0.403, "open_interest": 3870.0, "volume": 97.0, "delta": 0.6294, "gamma": 0.0029, "vega": 1.2444, "theta": -0.0235, "rho": 1.9209, "theo": 52.2889, "change": -6.8, "open": 58.52, "high": 59.35, "low": 52.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-08-28T15:52:45", "percent_change": -11.4865, "prev_day_close": 59.2000007629394}, {"option": "NVDA281215P00240000", "bid": 52.75, "bid_size": 181.0, "ask": 57.0, "ask_size": 107.0, "iv": 0.4011, "open_interest": 1092.0, "volume": 2.0, "delta": -0.424, "gamma": 0.0036, "vega": 1.2341, "theta": -0.0299, "rho": -2.0496, "theo": 55.1258, "change": 1.08, "open": 52.58, "high": 52.58, "low": 52.58, "tick": "up", "last_trade_price": 52.58, "last_trade_time": "2026-08-28T11:40:09", "percent_change": 2.09709, "prev_day_close": 51.5}, {"option": "NVDA281215C00245000", "bid": 49.65, "bid_size": 35.0, "ask": 50.9, "ask_size": 1.0, "iv": 0.4005, "open_interest": 1749.0, "volume": 26.0, "delta": 0.6164, "gamma": 0.0029, "vega": 1.257, "theta": -0.024, "rho": 1.8949, "theo": 50.5605, "change": -6.45, "open": 54.99, "high": 54.99, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-28T14:26:21", "percent_change": -11.2272, "prev_day_close": 57.4499988555908}, {"option": "NVDA281215P00245000", "bid": 57.7, "bid_size": 32.0, "ask": 60.15, "ask_size": 232.0, "iv": 0.4087, "open_interest": 1667.0, "volume": 35.0, "delta": -0.4402, "gamma": 0.0036, "vega": 1.2389, "theta": -0.0302, "rho": -2.0731, "theo": 58.1891, "change": 3.625, "open": 55.0, "high": 58.25, "low": 55.0, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-08-28T14:57:14", "percent_change": 6.63616, "prev_day_close": 54.625}, {"option": "NVDA281215C00250000", "bid": 48.55, "bid_size": 52.0, "ask": 49.4, "ask_size": 211.0, "iv": 0.403, "open_interest": 18083.0, "volume": 404.0, "delta": 0.6036, "gamma": 0.003, "vega": 1.2681, "theta": -0.0244, "rho": 1.8692, "theo": 48.9058, "change": -6.685, "open": 54.5, "high": 55.81, "low": 48.65, "tick": "up", "last_trade_price": 48.99, "last_trade_time": "2026-08-28T15:58:57", "percent_change": -12.0072, "prev_day_close": 55.6750011444092}, {"option": "NVDA281215P00250000", "bid": 60.75, "bid_size": 48.0, "ask": 61.95, "ask_size": 97.0, "iv": 0.4026, "open_interest": 2077.0, "volume": 383.0, "delta": -0.4565, "gamma": 0.0037, "vega": 1.2444, "theta": -0.0304, "rho": -2.1272, "theo": 61.338, "change": 3.935, "open": 57.85, "high": 61.6, "low": 57.85, "tick": "no_change", "last_trade_price": 61.51, "last_trade_time": "2026-08-28T15:53:54", "percent_change": 6.83456, "prev_day_close": 57.5750007629394}, {"option": "NVDA281215C00255000", "bid": 46.6, "bid_size": 72.0, "ask": 48.7, "ask_size": 212.0, "iv": 0.4051, "open_interest": 1318.0, "volume": 219.0, "delta": 0.5909, "gamma": 0.003, "vega": 1.2778, "theta": -0.0249, "rho": 1.8432, "theo": 47.2859, "change": -6.5, "open": 52.9, "high": 52.9, "low": 47.15, "tick": "down", "last_trade_price": 47.4, "last_trade_time": "2026-08-28T15:58:52", "percent_change": -12.0594, "prev_day_close": 53.8999996185303}, {"option": "NVDA281215P00255000", "bid": 61.95, "bid_size": 118.0, "ask": 67.1, "ask_size": 119.0, "iv": 0.402, "open_interest": 441.0, "volume": 0.0, "delta": -0.4727, "gamma": 0.0038, "vega": 1.2442, "theta": -0.0307, "rho": -2.161, "theo": 64.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.55, "last_trade_time": "2026-08-27T14:24:44", "percent_change": 0.0, "prev_day_close": 60.4750003814697}, {"option": "NVDA281215C00260000", "bid": 44.95, "bid_size": 146.0, "ask": 46.25, "ask_size": 117.0, "iv": 0.4009, "open_interest": 4025.0, "volume": 104.0, "delta": 0.5784, "gamma": 0.003, "vega": 1.286, "theta": -0.0252, "rho": 1.8172, "theo": 45.7465, "change": -6.045, "open": 51.29, "high": 51.29, "low": 45.69, "tick": "up", "last_trade_price": 46.23, "last_trade_time": "2026-08-28T15:57:17", "percent_change": -11.5638, "prev_day_close": 52.2750015258789}, {"option": "NVDA281215P00260000", "bid": 67.3, "bid_size": 27.0, "ask": 70.4, "ask_size": 133.0, "iv": 0.4102, "open_interest": 2197.0, "volume": 2.0, "delta": -0.4888, "gamma": 0.0038, "vega": 1.239, "theta": -0.0309, "rho": -2.1897, "theo": 67.8324, "change": 3.425, "open": 67.13, "high": 67.15, "low": 67.13, "tick": "up", "last_trade_price": 67.15, "last_trade_time": "2026-08-28T14:08:53", "percent_change": 5.37465, "prev_day_close": 63.7250022888184}, {"option": "NVDA281215C00265000", "bid": 43.8, "bid_size": 18.0, "ask": 45.25, "ask_size": 245.0, "iv": 0.4041, "open_interest": 783.0, "volume": 5.0, "delta": 0.566, "gamma": 0.003, "vega": 1.2929, "theta": -0.0256, "rho": 1.7896, "theo": 44.2509, "change": -5.625, "open": 48.78, "high": 48.78, "low": 45.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-08-28T13:39:50", "percent_change": -11.1111, "prev_day_close": 50.625}, {"option": "NVDA281215P00265000", "bid": 68.45, "bid_size": 52.0, "ask": 73.85, "ask_size": 56.0, "iv": 0.4015, "open_interest": 244.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0039, "vega": 1.2394, "theta": -0.0311, "rho": -2.2308, "theo": 71.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.77, "last_trade_time": "2026-08-27T12:57:26", "percent_change": 0.0, "prev_day_close": 66.875}, {"option": "NVDA281215C00270000", "bid": 42.4, "bid_size": 78.0, "ask": 43.65, "ask_size": 181.0, "iv": 0.4033, "open_interest": 3075.0, "volume": 7.0, "delta": 0.5538, "gamma": 0.003, "vega": 1.2983, "theta": -0.0259, "rho": 1.761, "theo": 42.8098, "change": -6.575, "open": 46.65, "high": 46.8, "low": 42.7, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-08-28T15:28:49", "percent_change": -13.3435, "prev_day_close": 49.2749996185303}, {"option": "NVDA281215P00270000", "bid": 73.2, "bid_size": 79.0, "ask": 75.85, "ask_size": 118.0, "iv": 0.4008, "open_interest": 729.0, "volume": 351.0, "delta": -0.521, "gamma": 0.004, "vega": 1.234, "theta": -0.0312, "rho": -2.2429, "theo": 74.6336, "change": 3.32, "open": 70.77, "high": 73.57, "low": 70.75, "tick": "up", "last_trade_price": 73.57, "last_trade_time": "2026-08-28T13:49:26", "percent_change": 4.72598, "prev_day_close": 70.25}, {"option": "NVDA281215C00275000", "bid": 40.45, "bid_size": 129.0, "ask": 42.4, "ask_size": 88.0, "iv": 0.4016, "open_interest": 3186.0, "volume": 94.0, "delta": 0.5418, "gamma": 0.003, "vega": 1.3025, "theta": -0.0261, "rho": 1.7322, "theo": 41.4215, "change": -6.345, "open": 45.7, "high": 45.7, "low": 41.28, "tick": "down", "last_trade_price": 41.28, "last_trade_time": "2026-08-28T15:49:55", "percent_change": -13.3228, "prev_day_close": 47.625}, {"option": "NVDA281215P00275000", "bid": 77.55, "bid_size": 21.0, "ask": 80.85, "ask_size": 67.0, "iv": 0.4104, "open_interest": 467.0, "volume": 0.0, "delta": -0.537, "gamma": 0.004, "vega": 1.2236, "theta": -0.0313, "rho": -2.2599, "theo": 78.1246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.52, "last_trade_time": "2026-08-27T13:54:47", "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "NVDA281215C00280000", "bid": 39.1, "bid_size": 207.0, "ask": 41.05, "ask_size": 171.0, "iv": 0.4016, "open_interest": 2421.0, "volume": 84.0, "delta": 0.53, "gamma": 0.0031, "vega": 1.3056, "theta": -0.0264, "rho": 1.7041, "theo": 40.0839, "change": -6.2, "open": 45.09, "high": 46.25, "low": 39.9, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-28T15:20:46", "percent_change": -13.449, "prev_day_close": 46.1000003814697}, {"option": "NVDA281215P00280000", "bid": 78.65, "bid_size": 24.0, "ask": 84.5, "ask_size": 149.0, "iv": 0.4006, "open_interest": 1533.0, "volume": 1.0, "delta": -0.5529, "gamma": 0.0041, "vega": 1.217, "theta": -0.0314, "rho": -2.2889, "theo": 81.6869, "change": 0.425, "open": 76.7, "high": 76.7, "low": 76.7, "tick": "up", "last_trade_price": 76.7, "last_trade_time": "2026-08-28T09:36:07", "percent_change": 0.557192, "prev_day_close": 76.2750015258789}, {"option": "NVDA281215C00285000", "bid": 38.1, "bid_size": 17.0, "ask": 39.75, "ask_size": 89.0, "iv": 0.4026, "open_interest": 2061.0, "volume": 2.0, "delta": 0.5184, "gamma": 0.0031, "vega": 1.3077, "theta": -0.0266, "rho": 1.6764, "theo": 38.7947, "change": -6.18, "open": 41.71, "high": 41.71, "low": 38.72, "tick": "down", "last_trade_price": 38.72, "last_trade_time": "2026-08-28T15:49:55", "percent_change": -13.7639, "prev_day_close": 44.8999996185303}, {"option": "NVDA281215P00285000", "bid": 82.25, "bid_size": 107.0, "ask": 88.15, "ask_size": 114.0, "iv": 0.4004, "open_interest": 313.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0041, "vega": 1.2065, "theta": -0.0315, "rho": -2.275, "theo": 85.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.23, "last_trade_time": "2026-08-27T13:57:25", "percent_change": 0.0, "prev_day_close": 80.1499977111816}, {"option": "NVDA281215C00290000", "bid": 37.15, "bid_size": 26.0, "ask": 38.5, "ask_size": 164.0, "iv": 0.4035, "open_interest": 6775.0, "volume": 226.0, "delta": 0.507, "gamma": 0.0031, "vega": 1.3086, "theta": -0.0267, "rho": 1.6486, "theo": 37.5519, "change": -5.925, "open": 40.65, "high": 41.05, "low": 37.4, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-08-28T15:49:43", "percent_change": -13.6757, "prev_day_close": 43.3249988555908}, {"option": "NVDA281215P00290000", "bid": 88.05, "bid_size": 45.0, "ask": 90.55, "ask_size": 47.0, "iv": 0.4038, "open_interest": 1295.0, "volume": 84.0, "delta": -0.5844, "gamma": 0.0042, "vega": 1.184, "theta": -0.0315, "rho": -2.2778, "theo": 89.0165, "change": 5.5, "open": 87.25, "high": 89.0, "low": 87.25, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-28T15:33:04", "percent_change": 6.58683, "prev_day_close": 83.5}, {"option": "NVDA281215C00295000", "bid": 35.4, "bid_size": 61.0, "ask": 37.3, "ask_size": 192.0, "iv": 0.4016, "open_interest": 952.0, "volume": 0.0, "delta": 0.4958, "gamma": 0.0031, "vega": 1.3085, "theta": -0.0269, "rho": 1.6202, "theo": 36.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.15, "last_trade_time": "2026-08-27T14:44:14", "percent_change": 0.0, "prev_day_close": 42.0999984741211}, {"option": "NVDA281215P00295000", "bid": 89.5, "bid_size": 87.0, "ask": 95.7, "ask_size": 126.0, "iv": 0.3998, "open_interest": 422.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0042, "vega": 1.1742, "theta": -0.0316, "rho": -2.3011, "theo": 92.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.13, "last_trade_time": "2026-08-27T14:19:20", "percent_change": 0.0, "prev_day_close": 87.375}, {"option": "NVDA281215C00300000", "bid": 34.9, "bid_size": 1.0, "ask": 35.9, "ask_size": 119.0, "iv": 0.403, "open_interest": 18558.0, "volume": 176.0, "delta": 0.4848, "gamma": 0.0031, "vega": 1.3072, "theta": -0.027, "rho": 1.5911, "theo": 35.2005, "change": -5.55, "open": 39.95, "high": 40.68, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-08-28T15:46:18", "percent_change": -13.6868, "prev_day_close": 40.5499992370606}, {"option": "NVDA281215P00300000", "bid": 95.35, "bid_size": 4.0, "ask": 97.2, "ask_size": 1.0, "iv": 0.3986, "open_interest": 6278.0, "volume": 55.0, "delta": -0.6156, "gamma": 0.0043, "vega": 1.1591, "theta": -0.0316, "rho": -2.289, "theo": 96.6016, "change": 6.175, "open": 91.5, "high": 96.6, "low": 91.0, "tick": "no_change", "last_trade_price": 96.6, "last_trade_time": "2026-08-28T15:24:57", "percent_change": 6.82886, "prev_day_close": 90.4249992370606}, {"option": "NVDA281215C00310000", "bid": 32.6, "bid_size": 22.0, "ask": 33.5, "ask_size": 67.0, "iv": 0.4018, "open_interest": 4197.0, "volume": 631.0, "delta": 0.4634, "gamma": 0.003, "vega": 1.302, "theta": -0.0271, "rho": 1.5336, "theo": 33.0191, "change": -5.175, "open": 36.66, "high": 36.66, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-28T15:03:52", "percent_change": -13.556, "prev_day_close": 38.1749992370606}, {"option": "NVDA281215P00310000", "bid": 100.95, "bid_size": 109.0, "ask": 107.4, "ask_size": 140.0, "iv": 0.3995, "open_interest": 1062.0, "volume": 0.0, "delta": -0.6465, "gamma": 0.0044, "vega": 1.1149, "theta": -0.0317, "rho": -2.262, "theo": 104.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.85, "last_trade_time": "2026-08-27T13:07:29", "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "NVDA281215C00320000", "bid": 30.05, "bid_size": 90.0, "ask": 31.55, "ask_size": 94.0, "iv": 0.4001, "open_interest": 2391.0, "volume": 77.0, "delta": 0.4429, "gamma": 0.003, "vega": 1.294, "theta": -0.0272, "rho": 1.479, "theo": 30.9929, "change": -4.95, "open": 35.08, "high": 35.15, "low": 30.7, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-28T15:40:15", "percent_change": -13.7691, "prev_day_close": 35.9500007629394}, {"option": "NVDA281215P00320000", "bid": 108.9, "bid_size": 135.0, "ask": 115.45, "ask_size": 106.0, "iv": 0.3992, "open_interest": 929.0, "volume": 10.0, "delta": -0.6765, "gamma": 0.0045, "vega": 1.0682, "theta": -0.0315, "rho": -2.16, "theo": 112.4411, "change": 3.425, "open": 109.7, "high": 109.7, "low": 109.7, "tick": "up", "last_trade_price": 109.7, "last_trade_time": "2026-08-28T12:10:16", "percent_change": 3.22277, "prev_day_close": 106.275001525879}, {"option": "NVDA281215C00330000", "bid": 28.7, "bid_size": 68.0, "ask": 29.95, "ask_size": 103.0, "iv": 0.4037, "open_interest": 8026.0, "volume": 88.0, "delta": 0.4233, "gamma": 0.003, "vega": 1.2831, "theta": -0.0271, "rho": 1.4245, "theo": 29.1091, "change": -5.075, "open": 30.14, "high": 30.24, "low": 28.8, "tick": "no_change", "last_trade_price": 28.8, "last_trade_time": "2026-08-28T15:53:50", "percent_change": -14.9816, "prev_day_close": 33.875}, {"option": "NVDA281215P00330000", "bid": 117.05, "bid_size": 112.0, "ask": 123.7, "ask_size": 132.0, "iv": 0.3988, "open_interest": 2692.0, "volume": 1.0, "delta": -0.7069, "gamma": 0.0046, "vega": 1.0087, "theta": -0.0316, "rho": -2.159, "theo": 120.7004, "change": 5.9, "open": 120.2, "high": 120.2, "low": 120.2, "tick": "up", "last_trade_price": 120.2, "last_trade_time": "2026-08-28T15:10:54", "percent_change": 5.16186, "prev_day_close": 114.299999237061}, {"option": "NVDA281215C00340000", "bid": 26.6, "bid_size": 243.0, "ask": 28.05, "ask_size": 288.0, "iv": 0.4021, "open_interest": 6445.0, "volume": 61.0, "delta": 0.4044, "gamma": 0.003, "vega": 1.269, "theta": -0.027, "rho": 1.3694, "theo": 27.3509, "change": -4.455, "open": 31.45, "high": 31.9, "low": 27.47, "tick": "no_change", "last_trade_price": 27.47, "last_trade_time": "2026-08-28T15:42:29", "percent_change": -13.9546, "prev_day_close": 31.9250011444092}, {"option": "NVDA281215P00340000", "bid": 125.4, "bid_size": 141.0, "ask": 132.1, "ask_size": 131.0, "iv": 0.398, "open_interest": 846.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0046, "vega": 0.9417, "theta": -0.0313, "rho": -1.9722, "theo": 129.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.69, "last_trade_time": "2026-08-27T10:15:02", "percent_change": 0.0, "prev_day_close": 122.475002288818}, {"option": "NVDA281215C00350000", "bid": 25.5, "bid_size": 101.0, "ask": 27.35, "ask_size": 87.0, "iv": 0.4027, "open_interest": 8377.0, "volume": 315.0, "delta": 0.3864, "gamma": 0.0029, "vega": 1.2531, "theta": -0.0268, "rho": 1.317, "theo": 25.7246, "change": -4.155, "open": 29.67, "high": 30.16, "low": 25.6, "tick": "up", "last_trade_price": 25.82, "last_trade_time": "2026-08-28T15:58:57", "percent_change": -13.8616, "prev_day_close": 29.9750003814697}, {"option": "NVDA281215P00350000", "bid": 134.45, "bid_size": 176.0, "ask": 140.65, "ask_size": 168.0, "iv": 0.4001, "open_interest": 6499.0, "volume": 22.0, "delta": -0.7651, "gamma": 0.0047, "vega": 0.883, "theta": -0.0314, "rho": -1.9564, "theo": 137.7717, "change": 6.525, "open": 132.9, "high": 137.0, "low": 131.5, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-08-28T14:25:29", "percent_change": 5.00096, "prev_day_close": 130.474998474121}, {"option": "NVDA281215C00360000", "bid": 23.9, "bid_size": 51.0, "ask": 24.6, "ask_size": 76.0, "iv": 0.4033, "open_interest": 3353.0, "volume": 5.0, "delta": 0.3693, "gamma": 0.0029, "vega": 1.2362, "theta": -0.0266, "rho": 1.2676, "theo": 24.2174, "change": -1.725, "open": 28.5, "high": 28.5, "low": 26.7, "tick": "down", "last_trade_price": 26.7, "last_trade_time": "2026-08-28T10:04:06", "percent_change": -6.0686, "prev_day_close": 28.4249992370606}, {"option": "NVDA281215P00360000", "bid": 142.85, "bid_size": 187.0, "ask": 149.35, "ask_size": 269.0, "iv": 0.3962, "open_interest": 7395.0, "volume": 4.0, "delta": -0.7929, "gamma": 0.0047, "vega": 0.791, "theta": -0.0313, "rho": -1.6714, "theo": 146.6028, "change": 5.355, "open": 144.85, "high": 144.99, "low": 144.47, "tick": "down", "last_trade_price": 144.93, "last_trade_time": "2026-08-28T13:56:46", "percent_change": 3.83665, "prev_day_close": 139.574996948242}, {"option": "NVDA281215C00370000", "bid": 21.5, "bid_size": 140.0, "ask": 23.65, "ask_size": 118.0, "iv": 0.4016, "open_interest": 5424.0, "volume": 42.0, "delta": 0.3529, "gamma": 0.0028, "vega": 1.217, "theta": -0.0263, "rho": 1.2181, "theo": 22.7987, "change": -3.825, "open": 25.33, "high": 25.5, "low": 22.85, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-08-28T15:59:24", "percent_change": -14.3393, "prev_day_close": 26.6750001907349}, {"option": "NVDA281215P00370000", "bid": 151.9, "bid_size": 182.0, "ask": 158.25, "ask_size": 212.0, "iv": 0.3958, "open_interest": 872.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0046, "vega": 0.7217, "theta": -0.0312, "rho": -1.6734, "theo": 155.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.57, "last_trade_time": "2026-08-27T13:56:07", "percent_change": 0.0, "prev_day_close": 147.799995422363}, {"option": "NVDA281215C00380000", "bid": 20.8, "bid_size": 173.0, "ask": 22.05, "ask_size": 146.0, "iv": 0.4033, "open_interest": 17492.0, "volume": 27.0, "delta": 0.3373, "gamma": 0.0028, "vega": 1.1964, "theta": -0.026, "rho": 1.1696, "theo": 21.4908, "change": -3.895, "open": 22.0, "high": 22.1, "low": 21.43, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-08-28T15:43:42", "percent_change": -15.3801, "prev_day_close": 25.3250007629395}, {"option": "NVDA281215P00380000", "bid": 161.2, "bid_size": 125.0, "ask": 167.2, "ask_size": 203.0, "iv": 0.3942, "open_interest": 1370.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0045, "vega": 0.6415, "theta": -0.03, "rho": -1.3825, "theo": 164.7442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.15, "last_trade_time": "2026-08-27T15:42:56", "percent_change": 0.0, "prev_day_close": 157.024993896484}, {"option": "NVDA281215C00390000", "bid": 19.7, "bid_size": 125.0, "ask": 21.15, "ask_size": 114.0, "iv": 0.4057, "open_interest": 417.0, "volume": 1.0, "delta": 0.3223, "gamma": 0.0027, "vega": 1.1746, "theta": -0.0257, "rho": 1.1231, "theo": 20.2586, "change": -1.05, "open": 22.7, "high": 22.7, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-28T10:04:06", "percent_change": -4.42105, "prev_day_close": 23.75}, {"option": "NVDA281215P00390000", "bid": 170.65, "bid_size": 14.0, "ask": 176.5, "ask_size": 28.0, "iv": 0.3948, "open_interest": 2559.0, "volume": 1.0, "delta": -0.8712, "gamma": 0.0045, "vega": 0.545, "theta": -0.0282, "rho": -1.2671, "theo": 174.0553, "change": 6.975, "open": 172.4, "high": 172.4, "low": 172.4, "tick": "up", "last_trade_price": 172.4, "last_trade_time": "2026-08-28T13:10:16", "percent_change": 4.21641, "prev_day_close": 165.425003051758}, {"option": "NVDA281215C00400000", "bid": 18.5, "bid_size": 288.0, "ask": 19.85, "ask_size": 487.0, "iv": 0.4052, "open_interest": 9357.0, "volume": 62.0, "delta": 0.3082, "gamma": 0.0027, "vega": 1.1529, "theta": -0.0253, "rho": 1.0798, "theo": 19.1202, "change": -3.33, "open": 22.3, "high": 22.6, "low": 19.0, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-08-28T15:59:57", "percent_change": -14.833, "prev_day_close": 22.4500007629395}, {"option": "NVDA281215P00400000", "bid": 180.25, "bid_size": 13.0, "ask": 185.7, "ask_size": 27.0, "iv": 0.3912, "open_interest": 1791.0, "volume": 1.0, "delta": -0.8968, "gamma": 0.0046, "vega": 0.4813, "theta": -0.0271, "rho": -0.9434, "theo": 183.4723, "change": 8.305, "open": 181.58, "high": 181.58, "low": 181.58, "tick": "up", "last_trade_price": 181.58, "last_trade_time": "2026-08-28T13:10:16", "percent_change": 4.79296, "prev_day_close": 173.275001525879}, {"option": "NVDA281215C00410000", "bid": 17.35, "bid_size": 39.0, "ask": 18.95, "ask_size": 127.0, "iv": 0.4061, "open_interest": 845.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0026, "vega": 1.1303, "theta": -0.0249, "rho": 1.0375, "theo": 18.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.95, "last_trade_time": "2026-08-27T14:06:49", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NVDA281215P00410000", "bid": 190.1, "bid_size": 1.0, "ask": 198.0, "ask_size": 2.0, "iv": 0.3936, "open_interest": 171.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0044, "vega": 0.3658, "theta": -0.0206, "rho": -0.9376, "theo": 193.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.85, "last_trade_time": "2026-08-05T14:16:09", "percent_change": 0.0, "prev_day_close": 182.925003051758}, {"option": "NVDA281215C00420000", "bid": 16.8, "bid_size": 10.0, "ask": 17.5, "ask_size": 129.0, "iv": 0.4066, "open_interest": 8731.0, "volume": 218.0, "delta": 0.2817, "gamma": 0.0026, "vega": 1.1064, "theta": -0.0244, "rho": 0.9953, "theo": 17.044, "change": -2.89, "open": 19.54, "high": 19.54, "low": 17.41, "tick": "down", "last_trade_price": 17.41, "last_trade_time": "2026-08-28T13:25:11", "percent_change": -14.2365, "prev_day_close": 20.3000001907349}, {"option": "NVDA281215P00420000", "bid": 198.65, "bid_size": 5.0, "ask": 206.6, "ask_size": 5.0, "iv": 0.4066, "open_interest": 8.0, "volume": 1.0, "delta": -0.9377, "gamma": 0.0042, "vega": 0.3458, "theta": -0.0144, "rho": -0.7897, "theo": 202.6699, "change": 10.075, "open": 202.4, "high": 202.4, "low": 202.4, "tick": "down", "last_trade_price": 202.4, "last_trade_time": "2026-08-28T15:50:29", "percent_change": 5.23853, "prev_day_close": 192.325004577637}, {"option": "NVDA281215C00430000", "bid": 15.25, "bid_size": 180.0, "ask": 17.0, "ask_size": 289.0, "iv": 0.4062, "open_interest": 331.0, "volume": 59.0, "delta": 0.2694, "gamma": 0.0025, "vega": 1.0821, "theta": -0.024, "rho": 0.955, "theo": 16.1092, "change": -2.85, "open": 18.1, "high": 18.1, "low": 16.4, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-08-28T14:06:09", "percent_change": -14.8052, "prev_day_close": 19.25}, {"option": "NVDA281215P00430000", "bid": 208.5, "bid_size": 5.0, "ask": 216.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0037, "vega": 0.2047, "theta": -0.0115, "rho": 0.0, "theo": 212.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.1, "last_trade_time": "2026-08-27T10:58:02", "percent_change": 0.0, "prev_day_close": 201.924995422363}, {"option": "NVDA281215C00440000", "bid": 14.4, "bid_size": 91.0, "ask": 16.15, "ask_size": 137.0, "iv": 0.4069, "open_interest": 595.0, "volume": 220.0, "delta": 0.2578, "gamma": 0.0024, "vega": 1.0582, "theta": -0.0235, "rho": 0.9174, "theo": 15.2393, "change": -2.725, "open": 17.95, "high": 17.95, "low": 15.28, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-08-28T14:23:47", "percent_change": -14.9931, "prev_day_close": 18.1750001907349}, {"option": "NVDA281215P00440000", "bid": 217.0, "bid_size": 2.0, "ask": 227.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0026, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 222.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.85, "last_trade_time": "2026-08-13T12:01:15", "percent_change": 0.0, "prev_day_close": 211.875}, {"option": "NVDA281215C00450000", "bid": 14.15, "bid_size": 41.0, "ask": 14.75, "ask_size": 145.0, "iv": 0.4073, "open_interest": 7074.0, "volume": 86.0, "delta": 0.2466, "gamma": 0.0024, "vega": 1.0344, "theta": -0.023, "rho": 0.8816, "theo": 14.4188, "change": -2.6, "open": 17.0, "high": 17.0, "low": 14.4, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-08-28T15:52:23", "percent_change": -15.1163, "prev_day_close": 17.2000007629395}, {"option": "NVDA281215P00450000", "bid": 227.0, "bid_size": 5.0, "ask": 237.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9782, "gamma": 0.0017, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 232.4409, "change": 1.3, "open": 223.0, "high": 223.0, "low": 223.0, "tick": "up", "last_trade_price": 223.0, "last_trade_time": "2026-08-28T09:31:57", "percent_change": 0.586379, "prev_day_close": 221.699996948242}, {"option": "NVDA281215C00460000", "bid": 13.5, "bid_size": 8.0, "ask": 13.85, "ask_size": 3.0, "iv": 0.4077, "open_interest": 20478.0, "volume": 448.0, "delta": 0.236, "gamma": 0.0023, "vega": 1.0105, "theta": -0.0226, "rho": 0.8467, "theo": 13.6491, "change": -2.49, "open": 15.5, "high": 16.4, "low": 13.59, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-08-28T15:56:55", "percent_change": -15.3231, "prev_day_close": 16.25}, {"option": "NVDA281215P00460000", "bid": 237.0, "bid_size": 5.0, "ask": 247.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9868, "gamma": 0.001, "vega": 0.0, "theta": -0.013, "rho": 0.0, "theo": 242.4409, "change": 11.185, "open": 243.0, "high": 243.0, "low": 242.91, "tick": "down", "last_trade_price": 242.91, "last_trade_time": "2026-08-28T15:17:14", "percent_change": 4.82684, "prev_day_close": 231.724998474121}], "symbol": "NVDA", "security_type": "stock", "exchange_id": 2, "current_price": 217.88, "price_change": -10.43, "price_change_percent": -4.7943, "bid": 217.85, "ask": 217.9, "bid_size": 1100, "ask_size": 1500, "open": 227.3, "high": 229.26, "low": 216.81, "close": 217.55, "prev_day_close": 217.55, "volume": 195116417, "iv30": 32.34, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 41564548834, "last_trade_time": "2026-08-28T16:00:00", "tick": "down"}, "symbol": "NVDA"}