{"timestamp": "2026-09-21 22:29:52", "data": {"options": [{"option": "NVO260925C00025000", "bid": 14.3, "bid_size": 11.0, "ask": 16.75, "ask_size": 12.0, "iv": 3.7249, "open_interest": 2.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0041, "theo": 14.8342, "change": -3.95, "open": 14.7, "high": 14.7, "low": 14.7, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-09-21T12:36:54", "percent_change": -21.1796, "prev_day_close": 18.6500005722046}, {"option": "NVO260925P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.6293, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0014, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVO260925C00030000", "bid": 9.5, "bid_size": 104.0, "ask": 10.05, "ask_size": 46.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9958, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0034, "rho": 0.0049, "theo": 9.8421, "change": -3.875, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-21T10:37:03", "percent_change": -28.3364, "prev_day_close": 13.6749997138977}, {"option": "NVO260925P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.2566, "open_interest": 0.0, "volume": 5.0, "delta": -0.0044, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0046, "rho": 0.0, "theo": 0.0059, "change": -1.035, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:24:05", "percent_change": -97.1831, "prev_day_close": 1.06500005722046}, {"option": "NVO260925C00032000", "bid": 7.45, "bid_size": 30.0, "ask": 9.05, "ask_size": 24.0, "iv": 1.8057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0058, "rho": 0.0052, "theo": 7.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "NVO260925P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 34.0, "iv": 1.1726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0067, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVO260925C00033000", "bid": 6.55, "bid_size": 30.0, "ask": 8.0, "ask_size": 15.0, "iv": 1.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0083, "vega": 0.0012, "theta": -0.0072, "rho": 0.0054, "theo": 6.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "NVO260925P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0083, "vega": 0.0012, "theta": -0.008, "rho": -0.0001, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "NVO260925C00034000", "bid": 5.45, "bid_size": 21.0, "ask": 7.0, "ask_size": 21.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0122, "vega": 0.0015, "theta": -0.0089, "rho": 0.0055, "theo": 5.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "NVO260925P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.6655, "open_interest": 0.0, "volume": 102.0, "delta": -0.0141, "gamma": 0.0122, "vega": 0.0015, "theta": -0.0096, "rho": -0.0001, "theo": 0.0142, "change": -1.045, "open": 0.03, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:13:03", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "NVO260925C00035000", "bid": 4.5, "bid_size": 103.0, "ask": 5.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": 0.9807, "gamma": 0.0187, "vega": 0.002, "theta": -0.0109, "rho": 0.0056, "theo": 4.8577, "change": -3.275, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-21T09:42:07", "percent_change": -37.7522, "prev_day_close": 8.6749997138977}, {"option": "NVO260925P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 137.0, "iv": 0.5902, "open_interest": 14.0, "volume": 26.0, "delta": -0.0196, "gamma": 0.0187, "vega": 0.002, "theta": -0.0115, "rho": -0.0001, "theo": 0.0178, "change": -1.045, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:20:21", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "NVO260925C00036000", "bid": 3.55, "bid_size": 31.0, "ask": 4.5, "ask_size": 58.0, "iv": 0.8124, "open_interest": 0.0, "volume": 2.0, "delta": 0.971, "gamma": 0.0307, "vega": 0.0028, "theta": -0.014, "rho": 0.0057, "theo": 3.8646, "change": -3.535, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-09-21T11:33:35", "percent_change": -47.6094, "prev_day_close": 7.4249997138977}, {"option": "NVO260925P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 330.0, "iv": 0.5914, "open_interest": 0.0, "volume": 75.0, "delta": -0.0293, "gamma": 0.0308, "vega": 0.0028, "theta": -0.0145, "rho": -0.0002, "theo": 0.024, "change": -1.045, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:54:01", "percent_change": -98.1221, "prev_day_close": 1.06500005722046}, {"option": "NVO260925C00037000", "bid": 2.61, "bid_size": 21.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0596, "vega": 0.0047, "theta": -0.0223, "rho": 0.0057, "theo": 2.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NVO260925P00037000", "bid": 0.04, "bid_size": 100.0, "ask": 0.05, "ask_size": 275.0, "iv": 0.4495, "open_interest": 61.0, "volume": 1795.0, "delta": -0.0554, "gamma": 0.0598, "vega": 0.0047, "theta": -0.0227, "rho": -0.0003, "theo": 0.0435, "change": -0.325, "open": 0.05, "high": 0.09, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:57:52", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "NVO260925C00038000", "bid": 1.86, "bid_size": 113.0, "ask": 2.09, "ask_size": 151.0, "iv": 0.4302, "open_interest": 3.0, "volume": 179.0, "delta": 0.8663, "gamma": 0.1246, "vega": 0.0091, "theta": -0.0448, "rho": 0.0054, "theo": 1.9592, "change": -3.435, "open": 2.0, "high": 2.05, "low": 1.8, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T15:52:59", "percent_change": -63.907, "prev_day_close": 5.375}, {"option": "NVO260925P00038000", "bid": 0.11, "bid_size": 75.0, "ask": 0.13, "ask_size": 388.0, "iv": 0.4158, "open_interest": 121.0, "volume": 2393.0, "delta": -0.1345, "gamma": 0.1253, "vega": 0.0091, "theta": -0.0453, "rho": -0.0008, "theo": 0.1175, "change": 0.1, "open": 0.05, "high": 0.21, "low": 0.05, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:58:56", "percent_change": 500.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO260925C00038500", "bid": 1.49, "bid_size": 84.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.4093, "open_interest": 0.0, "volume": 2.0, "delta": 0.7945, "gamma": 0.1672, "vega": 0.012, "theta": -0.0609, "rho": 0.005, "theo": 1.541, "change": -3.38, "open": 1.54, "high": 1.54, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-09-21T15:45:14", "percent_change": -68.9796, "prev_day_close": 4.90000009536743}, {"option": "NVO260925P00038500", "bid": 0.19, "bid_size": 45.0, "ask": 0.23, "ask_size": 214.0, "iv": 0.4149, "open_interest": 26.0, "volume": 643.0, "delta": -0.2067, "gamma": 0.1684, "vega": 0.012, "theta": -0.0614, "rho": -0.0012, "theo": 0.1992, "change": 0.175, "open": 0.12, "high": 0.32, "low": 0.11, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:59:09", "percent_change": 500.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO260925C00039000", "bid": 1.13, "bid_size": 85.0, "ask": 1.23, "ask_size": 49.0, "iv": 0.4099, "open_interest": 2.0, "volume": 509.0, "delta": 0.7004, "gamma": 0.2059, "vega": 0.0146, "theta": -0.0762, "rho": 0.0044, "theo": 1.169, "change": -3.28, "open": 2.3, "high": 2.3, "low": 1.04, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-09-21T15:53:43", "percent_change": -74.5455, "prev_day_close": 4.40000009536743}, {"option": "NVO260925P00039000", "bid": 0.31, "bid_size": 50.0, "ask": 0.34, "ask_size": 81.0, "iv": 0.4008, "open_interest": 139.0, "volume": 2421.0, "delta": -0.302, "gamma": 0.2078, "vega": 0.0146, "theta": -0.077, "rho": -0.0017, "theo": 0.3273, "change": 0.29, "open": 0.24, "high": 0.51, "low": 0.13, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 725.0, "prev_day_close": 0.0400000000372529}, {"option": "NVO260925C00039500", "bid": 0.82, "bid_size": 94.0, "ask": 0.9, "ask_size": 149.0, "iv": 0.406, "open_interest": 0.0, "volume": 891.0, "delta": 0.5894, "gamma": 0.2308, "vega": 0.0163, "theta": -0.0867, "rho": 0.0037, "theo": 0.853, "change": -3.15, "open": 1.35, "high": 1.35, "low": 0.74, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:58:14", "percent_change": -78.75, "prev_day_close": 4.0}, {"option": "NVO260925P00039500", "bid": 0.5, "bid_size": 27.0, "ask": 0.53, "ask_size": 27.0, "iv": 0.4034, "open_interest": 73.0, "volume": 3658.0, "delta": -0.414, "gamma": 0.2331, "vega": 0.0163, "theta": -0.0876, "rho": -0.0021, "theo": 0.5123, "change": 0.435, "open": 0.28, "high": 0.7, "low": 0.28, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-09-21T15:59:57", "percent_change": 580.0, "prev_day_close": 0.0750000011175871}, {"option": "NVO260925C00040000", "bid": 0.59, "bid_size": 54.0, "ask": 0.62, "ask_size": 1.0, "iv": 0.4072, "open_interest": 47.0, "volume": 3590.0, "delta": 0.4721, "gamma": 0.2349, "vega": 0.0166, "theta": -0.0894, "rho": 0.003, "theo": 0.5994, "change": -3.15, "open": 1.16, "high": 1.17, "low": 0.52, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:59:56", "percent_change": -84.0, "prev_day_close": 3.75}, {"option": "NVO260925P00040000", "bid": 0.73, "bid_size": 15.0, "ask": 0.78, "ask_size": 56.0, "iv": 0.4007, "open_interest": 846.0, "volume": 4343.0, "delta": -0.5322, "gamma": 0.2374, "vega": 0.0166, "theta": -0.0904, "rho": -0.0025, "theo": 0.7602, "change": 0.63, "open": 0.33, "high": 0.95, "low": 0.33, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:59:38", "percent_change": 572.727, "prev_day_close": 0.109999999403954}, {"option": "NVO260925C00040500", "bid": 0.39, "bid_size": 45.0, "ask": 0.44, "ask_size": 56.0, "iv": 0.4128, "open_interest": 89.0, "volume": 831.0, "delta": 0.3609, "gamma": 0.2184, "vega": 0.0157, "theta": -0.0842, "rho": 0.0023, "theo": 0.4083, "change": -2.725, "open": 0.93, "high": 0.96, "low": 0.36, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:57:20", "percent_change": -87.2, "prev_day_close": 3.125}, {"option": "NVO260925P00040500", "bid": 1.02, "bid_size": 51.0, "ask": 1.11, "ask_size": 128.0, "iv": 0.4048, "open_interest": 471.0, "volume": 272.0, "delta": -0.6448, "gamma": 0.2208, "vega": 0.0156, "theta": -0.085, "rho": -0.0029, "theo": 1.0708, "change": 0.945, "open": 0.35, "high": 1.36, "low": 0.35, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T15:07:40", "percent_change": 651.724, "prev_day_close": 0.144999995827675}, {"option": "NVO260925C00041000", "bid": 0.25, "bid_size": 83.0, "ask": 0.29, "ask_size": 40.0, "iv": 0.4147, "open_interest": 55.0, "volume": 2202.0, "delta": 0.2646, "gamma": 0.1877, "vega": 0.0137, "theta": -0.0731, "rho": 0.0017, "theo": 0.2709, "change": -2.395, "open": 1.0, "high": 1.0, "low": 0.23, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:59:23", "percent_change": -89.8687, "prev_day_close": 2.66499996185303}, {"option": "NVO260925P00041000", "bid": 1.41, "bid_size": 6.0, "ask": 1.46, "ask_size": 56.0, "iv": 0.4142, "open_interest": 3564.0, "volume": 989.0, "delta": -0.7421, "gamma": 0.1897, "vega": 0.0134, "theta": -0.0737, "rho": -0.0029, "theo": 1.4365, "change": 1.23, "open": 0.65, "high": 1.64, "low": 0.65, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-09-21T15:55:21", "percent_change": 585.714, "prev_day_close": 0.21000000089407}, {"option": "NVO260925C00041500", "bid": 0.16, "bid_size": 222.0, "ask": 0.19, "ask_size": 64.0, "iv": 0.4226, "open_interest": 124.0, "volume": 2149.0, "delta": 0.1879, "gamma": 0.1513, "vega": 0.0113, "theta": -0.0594, "rho": 0.0012, "theo": 0.1769, "change": -2.01, "open": 0.41, "high": 0.41, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:59:01", "percent_change": -92.2018, "prev_day_close": 2.17999994754791}, {"option": "NVO260925P00041500", "bid": 1.62, "bid_size": 328.0, "ask": 1.9, "ask_size": 97.0, "iv": 0.3358, "open_interest": 947.0, "volume": 138.0, "delta": -0.8194, "gamma": 0.1526, "vega": 0.011, "theta": -0.0598, "rho": -0.003, "theo": 1.8454, "change": 1.56, "open": 1.0, "high": 2.04, "low": 0.99, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-09-21T14:49:55", "percent_change": 472.727, "prev_day_close": 0.330000013113022}, {"option": "NVO260925C00042000", "bid": 0.11, "bid_size": 328.0, "ask": 0.12, "ask_size": 209.0, "iv": 0.4353, "open_interest": 2050.0, "volume": 3925.0, "delta": 0.1312, "gamma": 0.1162, "vega": 0.009, "theta": -0.0464, "rho": 0.0008, "theo": 0.1157, "change": -1.7, "open": 0.33, "high": 0.44, "low": 0.09, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:59:06", "percent_change": -93.9227, "prev_day_close": 1.81000000238419}, {"option": "NVO260925P00042000", "bid": 2.23, "bid_size": 29.0, "ask": 2.48, "ask_size": 265.0, "iv": 0.5088, "open_interest": 3000.0, "volume": 584.0, "delta": -0.8764, "gamma": 0.1171, "vega": 0.0086, "theta": -0.0466, "rho": -0.0029, "theo": 2.2869, "change": 1.825, "open": 1.34, "high": 2.53, "low": 1.34, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-09-21T15:40:22", "percent_change": 410.112, "prev_day_close": 0.445000007748604}, {"option": "NVO260925C00042500", "bid": 0.07, "bid_size": 193.0, "ask": 0.09, "ask_size": 75.0, "iv": 0.4479, "open_interest": 46.0, "volume": 202.0, "delta": 0.0919, "gamma": 0.0869, "vega": 0.007, "theta": -0.0356, "rho": 0.0006, "theo": 0.0775, "change": -1.4, "open": 0.36, "high": 0.43, "low": 0.06, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:59:01", "percent_change": -95.2381, "prev_day_close": 1.47000002861023}, {"option": "NVO260925P00042500", "bid": 2.54, "bid_size": 325.0, "ask": 3.1, "ask_size": 209.0, "iv": 0.5421, "open_interest": 1357.0, "volume": 93.0, "delta": -0.9158, "gamma": 0.0879, "vega": 0.0065, "theta": -0.0357, "rho": -0.0025, "theo": 2.7513, "change": 2.26, "open": 1.62, "high": 3.05, "low": 1.62, "tick": "no_change", "last_trade_price": 2.88, "last_trade_time": "2026-09-21T14:44:05", "percent_change": 364.516, "prev_day_close": 0.619999974966049}, {"option": "NVO260925C00043000", "bid": 0.05, "bid_size": 188.0, "ask": 0.06, "ask_size": 382.0, "iv": 0.4727, "open_interest": 2974.0, "volume": 924.0, "delta": 0.0655, "gamma": 0.0645, "vega": 0.0054, "theta": -0.0275, "rho": 0.0004, "theo": 0.0538, "change": -1.195, "open": 0.43, "high": 0.43, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:47:15", "percent_change": -95.9839, "prev_day_close": 1.24500000476837}, {"option": "NVO260925P00043000", "bid": 3.15, "bid_size": 84.0, "ask": 3.35, "ask_size": 138.0, "iv": 0.5085, "open_interest": 5215.0, "volume": 89.0, "delta": -0.9422, "gamma": 0.0659, "vega": 0.0049, "theta": -0.0273, "rho": -0.0021, "theo": 3.23, "change": 2.38, "open": 2.51, "high": 3.57, "low": 2.5, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T15:56:49", "percent_change": 290.244, "prev_day_close": 0.820000022649765}, {"option": "NVO260925C00043500", "bid": 0.03, "bid_size": 242.0, "ask": 0.05, "ask_size": 92.0, "iv": 0.482, "open_interest": 1069.0, "volume": 249.0, "delta": 0.0479, "gamma": 0.0482, "vega": 0.0042, "theta": -0.0216, "rho": 0.0003, "theo": 0.039, "change": -0.96, "open": 0.18, "high": 0.18, "low": 0.03, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:35:15", "percent_change": -96.0, "prev_day_close": 1.0}, {"option": "NVO260925P00043500", "bid": 3.5, "bid_size": 142.0, "ask": 3.9, "ask_size": 102.0, "iv": 0.4218, "open_interest": 241.0, "volume": 22.0, "delta": -0.9599, "gamma": 0.0501, "vega": 0.0037, "theta": -0.0212, "rho": -0.0021, "theo": 3.7172, "change": 2.68, "open": 3.2, "high": 4.0, "low": 3.17, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T15:22:20", "percent_change": 250.467, "prev_day_close": 1.06999999284744}, {"option": "NVO260925C00044000", "bid": 0.03, "bid_size": 3.0, "ask": 0.04, "ask_size": 3.0, "iv": 0.532, "open_interest": 2186.0, "volume": 195.0, "delta": 0.036, "gamma": 0.0365, "vega": 0.0034, "theta": -0.0173, "rho": 0.0002, "theo": 0.0292, "change": -0.74, "open": 0.3, "high": 0.3, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:19:13", "percent_change": -96.1039, "prev_day_close": 0.770000010728836}, {"option": "NVO260925P00044000", "bid": 4.05, "bid_size": 188.0, "ask": 4.4, "ask_size": 186.0, "iv": 0.5641, "open_interest": 953.0, "volume": 74.0, "delta": -0.9719, "gamma": 0.0381, "vega": 0.0026, "theta": -0.0168, "rho": -0.0016, "theo": 4.2095, "change": 2.84, "open": 3.4, "high": 4.38, "low": 3.4, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-09-21T14:51:55", "percent_change": 211.94, "prev_day_close": 1.33999997377396}, {"option": "NVO260925C00044500", "bid": 0.02, "bid_size": 5.0, "ask": 0.03, "ask_size": 44.0, "iv": 0.5481, "open_interest": 892.0, "volume": 173.0, "delta": 0.0278, "gamma": 0.0281, "vega": 0.0027, "theta": -0.0141, "rho": 0.0002, "theo": 0.0227, "change": -0.55, "open": 0.3, "high": 0.47, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:32:37", "percent_change": -94.8276, "prev_day_close": 0.580000013113022}, {"option": "NVO260925P00044500", "bid": 4.5, "bid_size": 21.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.9498, "open_interest": 40.0, "volume": 3.0, "delta": -0.98, "gamma": 0.0293, "vega": 0.002, "theta": -0.0136, "rho": -0.0011, "theo": 4.7045, "change": 3.255, "open": 4.95, "high": 4.95, "low": 4.93, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-09-21T13:35:59", "percent_change": 194.328, "prev_day_close": 1.67500001192093}, {"option": "NVO260925C00045000", "bid": 0.01, "bid_size": 121.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.5731, "open_interest": 2770.0, "volume": 357.0, "delta": 0.0219, "gamma": 0.022, "vega": 0.0022, "theta": -0.0118, "rho": 0.0001, "theo": 0.0181, "change": -0.415, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:41:59", "percent_change": -95.4023, "prev_day_close": 0.434999987483025}, {"option": "NVO260925P00045000", "bid": 5.05, "bid_size": 187.0, "ask": 5.45, "ask_size": 204.0, "iv": 0.7262, "open_interest": 1611.0, "volume": 158.0, "delta": -0.9856, "gamma": 0.0222, "vega": 0.0015, "theta": -0.0116, "rho": -0.0011, "theo": 5.2015, "change": 3.2, "open": 4.21, "high": 5.35, "low": 4.21, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-09-21T15:04:14", "percent_change": 157.635, "prev_day_close": 2.02999997138977}, {"option": "NVO260925C00045500", "bid": 0.01, "bid_size": 48.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.657, "open_interest": 1180.0, "volume": 63.0, "delta": 0.0177, "gamma": 0.0175, "vega": 0.0018, "theta": -0.0099, "rho": 0.0001, "theo": 0.0148, "change": -0.28, "open": 0.06, "high": 0.06, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:57:39", "percent_change": -87.5, "prev_day_close": 0.320000007748604}, {"option": "NVO260925P00045500", "bid": 5.5, "bid_size": 122.0, "ask": 6.15, "ask_size": 100.0, "iv": 0.913, "open_interest": 105.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0172, "vega": 0.0012, "theta": -0.0099, "rho": -0.001, "theo": 5.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T10:08:54", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "NVO260925C00046000", "bid": 0.01, "bid_size": 10.0, "ask": 0.08, "ask_size": 375.0, "iv": 0.7511, "open_interest": 1821.0, "volume": 437.0, "delta": 0.0145, "gamma": 0.0142, "vega": 0.0016, "theta": -0.0085, "rho": 0.0001, "theo": 0.0123, "change": -0.16, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:34:42", "percent_change": -66.6667, "prev_day_close": 0.240000002086163}, {"option": "NVO260925P00046000", "bid": 6.1, "bid_size": 135.0, "ask": 6.25, "ask_size": 14.0, "iv": 0.0, "open_interest": 342.0, "volume": 35.0, "delta": -0.9923, "gamma": 0.0131, "vega": 0.0007, "theta": -0.009, "rho": -0.0006, "theo": 6.1982, "change": 3.195, "open": 5.56, "high": 6.35, "low": 5.56, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T15:59:37", "percent_change": 106.323, "prev_day_close": 3.00499999523163}, {"option": "NVO260925C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 519.0, "iv": 0.9564, "open_interest": 249.0, "volume": 168.0, "delta": 0.0121, "gamma": 0.0116, "vega": 0.0013, "theta": -0.0074, "rho": 0.0001, "theo": 0.0104, "change": -0.155, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:07:48", "percent_change": -93.9394, "prev_day_close": 0.16499999910593}, {"option": "NVO260925P00046500", "bid": 6.4, "bid_size": 24.0, "ask": 7.15, "ask_size": 19.0, "iv": 0.931, "open_interest": 13.0, "volume": 1.0, "delta": -0.9943, "gamma": 0.01, "vega": 0.0007, "theta": -0.0082, "rho": -0.0006, "theo": 6.6973, "change": 3.195, "open": 6.52, "high": 6.52, "low": 6.52, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-09-21T10:32:08", "percent_change": 96.0902, "prev_day_close": 3.32500004768372}, {"option": "NVO260925C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 0.6224, "open_interest": 2352.0, "volume": 244.0, "delta": 0.0102, "gamma": 0.0096, "vega": 0.0011, "theta": -0.0065, "rho": 0.0001, "theo": 0.0089, "change": -0.11, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:51:26", "percent_change": -91.6667, "prev_day_close": 0.119999997317791}, {"option": "NVO260925P00047000", "bid": 7.05, "bid_size": 114.0, "ask": 7.55, "ask_size": 100.0, "iv": 1.0298, "open_interest": 197.0, "volume": 78.0, "delta": -0.9958, "gamma": 0.0077, "vega": 0.0005, "theta": -0.0076, "rho": -0.0005, "theo": 7.1966, "change": 3.375, "open": 6.28, "high": 7.2, "low": 6.28, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-21T11:20:14", "percent_change": 88.2353, "prev_day_close": 3.82500004768372}, {"option": "NVO260925C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 296.0, "iv": 0.781, "open_interest": 168.0, "volume": 2.0, "delta": 0.0087, "gamma": 0.0081, "vega": 0.001, "theta": -0.0057, "rho": 0.0, "theo": 0.0078, "change": -0.065, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:46:08", "percent_change": -76.4706, "prev_day_close": 0.0849999990314245}, {"option": "NVO260925P00047500", "bid": 6.55, "bid_size": 21.0, "ask": 8.95, "ask_size": 20.0, "iv": 0.969, "open_interest": 2.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.006, "vega": 0.0003, "theta": -0.0073, "rho": -0.0002, "theo": 7.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.58, "last_trade_time": "2026-09-11T15:44:37", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NVO260925C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 333.0, "iv": 0.8468, "open_interest": 2287.0, "volume": 58.0, "delta": 0.0075, "gamma": 0.0068, "vega": 0.0009, "theta": -0.0051, "rho": 0.0, "theo": 0.0068, "change": -0.045, "open": 0.02, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T14:42:14", "percent_change": -69.2308, "prev_day_close": 0.0649999994784594}, {"option": "NVO260925P00048000", "bid": 8.05, "bid_size": 112.0, "ask": 8.45, "ask_size": 93.0, "iv": 1.0146, "open_interest": 113.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0047, "vega": 0.0003, "theta": -0.007, "rho": -0.0002, "theo": 8.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-09-17T10:39:29", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "NVO260925C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8863, "open_interest": 21.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0046, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T15:49:20", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "NVO260925P00048500", "bid": 8.5, "bid_size": 31.0, "ask": 9.25, "ask_size": 22.0, "iv": 1.3085, "open_interest": 1.0, "volume": 2.0, "delta": -0.9981, "gamma": 0.0036, "vega": 0.0002, "theta": -0.0068, "rho": -0.0002, "theo": 8.6957, "change": 3.46, "open": 8.48, "high": 8.86, "low": 8.48, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-09-21T15:51:16", "percent_change": 64.0741, "prev_day_close": 5.39999985694885}, {"option": "NVO260925C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 270.0, "iv": 0.8631, "open_interest": 1229.0, "volume": 12.0, "delta": 0.0057, "gamma": 0.005, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0053, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:12:13", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVO260925P00049000", "bid": 8.9, "bid_size": 31.0, "ask": 9.65, "ask_size": 24.0, "iv": 1.1684, "open_interest": 9.0, "volume": 3.0, "delta": -0.9985, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0067, "rho": -0.0002, "theo": 9.1955, "change": 3.47, "open": 8.9, "high": 9.29, "low": 8.9, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-21T15:55:23", "percent_change": 59.8276, "prev_day_close": 5.79999995231628}, {"option": "NVO260925C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 0.8994, "open_interest": 20.0, "volume": 2.0, "delta": 0.005, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0048, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:45:28", "percent_change": -66.6667, "prev_day_close": 0.0300000002607703}, {"option": "NVO260925P00049500", "bid": 9.3, "bid_size": 23.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.9027, "open_interest": 0.0, "volume": 2.0, "delta": -0.9989, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0065, "rho": -0.0001, "theo": 9.6954, "change": 3.325, "open": 8.92, "high": 9.7, "low": 8.92, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T15:55:23", "percent_change": 52.1569, "prev_day_close": 6.375}, {"option": "NVO260925C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 0.824, "open_interest": 2386.0, "volume": 23.0, "delta": 0.0044, "gamma": 0.0038, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0043, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:36:38", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO260925P00050000", "bid": 9.95, "bid_size": 102.0, "ask": 10.5, "ask_size": 100.0, "iv": 1.1002, "open_interest": 6.0, "volume": 5.0, "delta": -0.9991, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0065, "rho": -0.0001, "theo": 10.1953, "change": 3.3, "open": 9.35, "high": 9.85, "low": 9.35, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-21T09:57:19", "percent_change": 50.3817, "prev_day_close": 6.54999995231628}, {"option": "NVO260925C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 537.0, "iv": 1.3981, "open_interest": 378.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.0029, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0035, "change": 0.035, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:02:03", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "NVO260925P00051000", "bid": 10.85, "bid_size": 20.0, "ask": 12.3, "ask_size": 19.0, "iv": 1.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0064, "rho": -0.0001, "theo": 11.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-09-15T15:59:36", "percent_change": 0.0, "prev_day_close": 7.87500023841858}, {"option": "NVO260925C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 597.0, "iv": 1.4228, "open_interest": 492.0, "volume": 3.0, "delta": 0.0029, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.01, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T09:51:07", "percent_change": 100.0, "prev_day_close": 0.00999999977648258}, {"option": "NVO260925P00052000", "bid": 12.0, "bid_size": 31.0, "ask": 13.4, "ask_size": 22.0, "iv": 2.0845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0007, "vega": 0.0, "theta": -0.0063, "rho": -0.0001, "theo": 12.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-09-01T10:10:12", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "NVO260925C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 1.0857, "open_interest": 95.0, "volume": 1.0, "delta": 0.0024, "gamma": 0.0018, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:21:01", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO260925P00053000", "bid": 12.65, "bid_size": 32.0, "ask": 14.4, "ask_size": 22.0, "iv": 1.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 13.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.29, "last_trade_time": "2026-09-02T10:21:52", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "NVO260925C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 261.0, "iv": 1.9019, "open_interest": 78.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:08:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO260925P00054000", "bid": 13.55, "bid_size": 23.0, "ask": 15.45, "ask_size": 19.0, "iv": 2.0224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0063, "rho": 0.0, "theo": 14.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-09-09T15:27:16", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "NVO260925C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 221.0, "iv": 1.347, "open_interest": 205.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-18T11:03:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO260925P00055000", "bid": 14.05, "bid_size": 7.0, "ask": 16.45, "ask_size": 9.0, "iv": 1.5789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 15.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-09-14T09:34:56", "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "NVO260925C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.17, "ask_size": 167.0, "iv": 2.5267, "open_interest": 3.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.001, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-14T13:24:01", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "NVO260925P00056000", "bid": 15.05, "bid_size": 8.0, "ask": 17.8, "ask_size": 7.0, "iv": 2.0735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 16.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "NVO260925C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO260925P00057000", "bid": 15.85, "bid_size": 6.0, "ask": 18.95, "ask_size": 9.0, "iv": 2.1073, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 17.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "NVO260925C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 219.0, "iv": 1.9563, "open_interest": 59.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T11:37:57", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "NVO260925P00060000", "bid": 19.05, "bid_size": 24.0, "ask": 21.75, "ask_size": 21.0, "iv": 2.3342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 20.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-11T13:49:27", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "NVO260925C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 1.8149, "open_interest": 23.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0002, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:46:08", "percent_change": 200.0, "prev_day_close": 0.00999999977648258}, {"option": "NVO260925P00065000", "bid": 24.05, "bid_size": 31.0, "ask": 26.95, "ask_size": 22.0, "iv": 2.878, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 25.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-08-14T09:57:53", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "NVO261002C00025000", "bid": 14.25, "bid_size": 15.0, "ask": 16.8, "ask_size": 9.0, "iv": 2.2278, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0089, "theo": 14.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-09-14T13:07:43", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "NVO261002P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVO261002C00030000", "bid": 9.45, "bid_size": 18.0, "ask": 11.75, "ask_size": 9.0, "iv": 1.5995, "open_interest": 2.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0039, "vega": 0.0013, "theta": -0.0022, "rho": 0.0106, "theo": 9.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.07, "last_trade_time": "2026-09-14T13:07:43", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "NVO261002P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0039, "vega": 0.0013, "theta": -0.0034, "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": 0.574999988079071}, {"option": "NVO261002C00032000", "bid": 7.5, "bid_size": 10.0, "ask": 9.15, "ask_size": 7.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0081, "vega": 0.0023, "theta": -0.0044, "rho": 0.0112, "theo": 7.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "NVO261002P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0082, "vega": 0.0023, "theta": -0.0053, "rho": -0.0002, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVO261002C00033000", "bid": 6.5, "bid_size": 29.0, "ask": 8.15, "ask_size": 20.0, "iv": 1.0103, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0117, "vega": 0.003, "theta": -0.0056, "rho": 0.0115, "theo": 6.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "NVO261002P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 184.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0118, "vega": 0.003, "theta": -0.0064, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVO261002C00034000", "bid": 5.5, "bid_size": 104.0, "ask": 6.25, "ask_size": 100.0, "iv": 0.3209, "open_interest": 0.0, "volume": 1.0, "delta": 0.9765, "gamma": 0.0171, "vega": 0.004, "theta": -0.0069, "rho": 0.0117, "theo": 5.9029, "change": -3.45, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-21T14:18:52", "percent_change": -36.1257, "prev_day_close": 9.55000019073486}, {"option": "NVO261002P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 256.0, "iv": 0.4603, "open_interest": 0.0, "volume": 13.0, "delta": -0.024, "gamma": 0.0172, "vega": 0.004, "theta": -0.0076, "rho": -0.0003, "theo": 0.0292, "change": -0.555, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:33:47", "percent_change": -93.2773, "prev_day_close": 0.59500002861023}, {"option": "NVO261002C00035000", "bid": 4.55, "bid_size": 25.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.7796, "open_interest": 3.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0261, "vega": 0.0054, "theta": -0.0087, "rho": 0.012, "theo": 4.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-17T15:49:01", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "NVO261002P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 310.0, "iv": 0.4108, "open_interest": 10.0, "volume": 180.0, "delta": -0.0345, "gamma": 0.0262, "vega": 0.0054, "theta": -0.0094, "rho": -0.0004, "theo": 0.0393, "change": -0.01, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T11:13:59", "percent_change": -20.0, "prev_day_close": 0.0500000007450581}, {"option": "NVO261002C00036000", "bid": 3.75, "bid_size": 31.0, "ask": 4.75, "ask_size": 21.0, "iv": 0.6206, "open_interest": 0.0, "volume": 3.0, "delta": 0.9434, "gamma": 0.0434, "vega": 0.008, "theta": -0.0125, "rho": 0.012, "theo": 3.9407, "change": -3.73, "open": 3.97, "high": 3.97, "low": 3.92, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-09-21T13:10:15", "percent_change": -48.7582, "prev_day_close": 7.65000009536743}, {"option": "NVO261002P00036000", "bid": 0.05, "bid_size": 30.0, "ask": 0.11, "ask_size": 247.0, "iv": 0.398, "open_interest": 15.0, "volume": 661.0, "delta": -0.0573, "gamma": 0.0437, "vega": 0.0081, "theta": -0.013, "rho": -0.0007, "theo": 0.0641, "change": -0.32, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:39:08", "percent_change": -84.2105, "prev_day_close": 0.379999995231628}, {"option": "NVO261002C00037000", "bid": 2.72, "bid_size": 145.0, "ask": 3.45, "ask_size": 103.0, "iv": 0.4108, "open_interest": 0.0, "volume": 3.0, "delta": 0.8902, "gamma": 0.0753, "vega": 0.0132, "theta": -0.0205, "rho": 0.0116, "theo": 3.0122, "change": -3.77, "open": 2.98, "high": 2.98, "low": 2.93, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-09-21T13:10:15", "percent_change": -56.2687, "prev_day_close": 6.70000004768372}, {"option": "NVO261002P00037000", "bid": 0.12, "bid_size": 100.0, "ask": 0.16, "ask_size": 210.0, "iv": 0.3636, "open_interest": 39.0, "volume": 376.0, "delta": -0.1109, "gamma": 0.076, "vega": 0.0132, "theta": -0.021, "rho": -0.0014, "theo": 0.1345, "change": 0.06, "open": 0.16, "high": 0.2, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:44:54", "percent_change": 85.7143, "prev_day_close": 0.0699999993667006}, {"option": "NVO261002C00037500", "bid": 2.22, "bid_size": 170.0, "ask": 2.82, "ask_size": 106.0, "iv": 0.3172, "open_interest": 0.0, "volume": 3.0, "delta": 0.8466, "gamma": 0.0958, "vega": 0.0165, "theta": -0.026, "rho": 0.0111, "theo": 2.58, "change": -3.365, "open": 2.66, "high": 2.71, "low": 2.65, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-21T11:42:49", "percent_change": -55.3909, "prev_day_close": 6.07500004768372}, {"option": "NVO261002P00037500", "bid": 0.19, "bid_size": 65.0, "ask": 0.23, "ask_size": 150.0, "iv": 0.3611, "open_interest": 0.0, "volume": 46.0, "delta": -0.1549, "gamma": 0.0966, "vega": 0.0166, "theta": -0.0266, "rho": -0.002, "theo": 0.2019, "change": -0.17, "open": 0.26, "high": 0.31, "low": 0.19, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:45:47", "percent_change": -44.7368, "prev_day_close": 0.379999995231628}, {"option": "NVO261002C00038000", "bid": 2.02, "bid_size": 257.0, "ask": 2.27, "ask_size": 126.0, "iv": 0.3389, "open_interest": 53.0, "volume": 142.0, "delta": 0.7911, "gamma": 0.1165, "vega": 0.02, "theta": -0.032, "rho": 0.0104, "theo": 2.1773, "change": -3.36, "open": 3.55, "high": 3.55, "low": 2.01, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-09-21T15:41:00", "percent_change": -59.469, "prev_day_close": 5.65000009536743}, {"option": "NVO261002P00038000", "bid": 0.28, "bid_size": 256.0, "ask": 0.31, "ask_size": 2.0, "iv": 0.3533, "open_interest": 81.0, "volume": 1720.0, "delta": -0.2109, "gamma": 0.1175, "vega": 0.0201, "theta": -0.0325, "rho": -0.0026, "theo": 0.2992, "change": 0.145, "open": 0.23, "high": 0.38, "low": 0.18, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:50:41", "percent_change": 152.632, "prev_day_close": 0.094999996945262}, {"option": "NVO261002C00038500", "bid": 1.63, "bid_size": 142.0, "ask": 1.94, "ask_size": 96.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.1349, "vega": 0.0232, "theta": -0.0376, "rho": 0.0096, "theo": 1.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NVO261002P00038500", "bid": 0.38, "bid_size": 72.0, "ask": 0.47, "ask_size": 132.0, "iv": 0.3533, "open_interest": 0.0, "volume": 111.0, "delta": -0.2772, "gamma": 0.1362, "vega": 0.0232, "theta": -0.0381, "rho": -0.0033, "theo": 0.4312, "change": 0.03, "open": 0.35, "high": 0.54, "low": 0.35, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:48:12", "percent_change": 7.31707, "prev_day_close": 0.409999996423721}, {"option": "NVO261002C00039000", "bid": 1.29, "bid_size": 183.0, "ask": 1.67, "ask_size": 146.0, "iv": 0.3577, "open_interest": 3.0, "volume": 71.0, "delta": 0.6519, "gamma": 0.1491, "vega": 0.0256, "theta": -0.0421, "rho": 0.0087, "theo": 1.4785, "change": -3.125, "open": 2.36, "high": 2.39, "low": 1.33, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T15:35:32", "percent_change": -67.5676, "prev_day_close": 4.625}, {"option": "NVO261002P00039000", "bid": 0.55, "bid_size": 62.0, "ask": 0.65, "ask_size": 146.0, "iv": 0.3565, "open_interest": 79.0, "volume": 1116.0, "delta": -0.3514, "gamma": 0.1506, "vega": 0.0257, "theta": -0.0426, "rho": -0.0042, "theo": 0.6014, "change": 0.495, "open": 0.35, "high": 0.73, "low": 0.35, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-09-21T15:11:04", "percent_change": 396.0, "prev_day_close": 0.125}, {"option": "NVO261002C00039500", "bid": 1.13, "bid_size": 70.0, "ask": 1.22, "ask_size": 18.0, "iv": 0.3537, "open_interest": 1.0, "volume": 1140.0, "delta": 0.5738, "gamma": 0.1575, "vega": 0.0272, "theta": -0.045, "rho": 0.0077, "theo": 1.1884, "change": -2.75, "open": 2.03, "high": 2.03, "low": 1.07, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:58:41", "percent_change": -66.2651, "prev_day_close": 4.14999997615814}, {"option": "NVO261002P00039500", "bid": 0.63, "bid_size": 166.0, "ask": 0.99, "ask_size": 161.0, "iv": 0.3578, "open_interest": 3.0, "volume": 454.0, "delta": -0.4304, "gamma": 0.1591, "vega": 0.0272, "theta": -0.0456, "rho": -0.005, "theo": 0.8123, "change": 0.61, "open": 0.52, "high": 0.99, "low": 0.51, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-09-21T15:45:05", "percent_change": 358.824, "prev_day_close": 0.170000001788139}, {"option": "NVO261002C00040000", "bid": 0.9, "bid_size": 57.0, "ask": 0.97, "ask_size": 57.0, "iv": 0.3589, "open_interest": 12.0, "volume": 1571.0, "delta": 0.4944, "gamma": 0.1593, "vega": 0.0276, "theta": -0.0461, "rho": 0.0067, "theo": 0.9398, "change": -2.75, "open": 1.69, "high": 1.69, "low": 0.81, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:59:16", "percent_change": -74.3243, "prev_day_close": 3.69999992847443}, {"option": "NVO261002P00040000", "bid": 1.01, "bid_size": 48.0, "ask": 1.11, "ask_size": 109.0, "iv": 0.3588, "open_interest": 674.0, "volume": 555.0, "delta": -0.5106, "gamma": 0.161, "vega": 0.0276, "theta": -0.0466, "rho": -0.0057, "theo": 1.0651, "change": 0.87, "open": 0.53, "high": 1.22, "low": 0.53, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-09-21T15:20:08", "percent_change": 395.455, "prev_day_close": 0.219999998807907}, {"option": "NVO261002C00040500", "bid": 0.66, "bid_size": 72.0, "ask": 0.91, "ask_size": 310.0, "iv": 0.3827, "open_interest": 10.0, "volume": 128.0, "delta": 0.4172, "gamma": 0.1547, "vega": 0.027, "theta": -0.0454, "rho": 0.0056, "theo": 0.7322, "change": -2.505, "open": 1.02, "high": 1.1, "low": 0.65, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T15:05:13", "percent_change": -77.4343, "prev_day_close": 3.23499989509582}, {"option": "NVO261002P00040500", "bid": 1.27, "bid_size": 114.0, "ask": 1.42, "ask_size": 80.0, "iv": 0.3579, "open_interest": 64.0, "volume": 7.0, "delta": -0.5886, "gamma": 0.1566, "vega": 0.0269, "theta": -0.0458, "rho": -0.0064, "theo": 1.3593, "change": 1.18, "open": 0.89, "high": 1.45, "low": 0.89, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T10:33:53", "percent_change": 437.037, "prev_day_close": 0.270000003278255}, {"option": "NVO261002C00041000", "bid": 0.53, "bid_size": 85.0, "ask": 0.63, "ask_size": 165.0, "iv": 0.3731, "open_interest": 34.0, "volume": 526.0, "delta": 0.3453, "gamma": 0.1448, "vega": 0.0255, "theta": -0.0431, "rho": 0.0047, "theo": 0.5631, "change": -2.375, "open": 1.17, "high": 1.17, "low": 0.49, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T15:56:08", "percent_change": -80.9199, "prev_day_close": 2.93500006198883}, {"option": "NVO261002P00041000", "bid": 1.5, "bid_size": 196.0, "ask": 1.72, "ask_size": 63.0, "iv": 0.3314, "open_interest": 343.0, "volume": 154.0, "delta": -0.6614, "gamma": 0.1467, "vega": 0.0253, "theta": -0.0435, "rho": -0.0069, "theo": 1.6923, "change": 1.385, "open": 1.01, "high": 1.83, "low": 1.01, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:30:51", "percent_change": 379.452, "prev_day_close": 0.365000009536743}, {"option": "NVO261002C00041500", "bid": 0.37, "bid_size": 100.0, "ask": 0.49, "ask_size": 108.0, "iv": 0.371, "open_interest": 33.0, "volume": 192.0, "delta": 0.2808, "gamma": 0.131, "vega": 0.0234, "theta": -0.0396, "rho": 0.0038, "theo": 0.4283, "change": -2.04, "open": 0.8, "high": 0.8, "low": 0.38, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:55:49", "percent_change": -82.5911, "prev_day_close": 2.47000002861023}, {"option": "NVO261002P00041500", "bid": 1.92, "bid_size": 129.0, "ask": 2.18, "ask_size": 115.0, "iv": 0.3659, "open_interest": 73.0, "volume": 19.0, "delta": -0.7267, "gamma": 0.1331, "vega": 0.023, "theta": -0.04, "rho": -0.0073, "theo": 2.0599, "change": 1.64, "open": 1.69, "high": 2.16, "low": 1.69, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T14:51:55", "percent_change": 321.569, "prev_day_close": 0.510000005364418}, {"option": "NVO261002C00042000", "bid": 0.3, "bid_size": 88.0, "ask": 0.33, "ask_size": 38.0, "iv": 0.3709, "open_interest": 160.0, "volume": 251.0, "delta": 0.2248, "gamma": 0.1152, "vega": 0.0208, "theta": -0.0354, "rho": 0.0031, "theo": 0.3225, "change": -1.8, "open": 0.77, "high": 0.77, "low": 0.28, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:59:32", "percent_change": -84.9057, "prev_day_close": 2.12000000476837}, {"option": "NVO261002P00042000", "bid": 2.2, "bid_size": 277.0, "ask": 2.56, "ask_size": 101.0, "iv": 0.3345, "open_interest": 431.0, "volume": 42.0, "delta": -0.7836, "gamma": 0.1175, "vega": 0.0203, "theta": -0.0358, "rho": -0.0074, "theo": 2.457, "change": 1.655, "open": 1.4, "high": 2.63, "low": 1.4, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-09-21T15:45:07", "percent_change": 245.185, "prev_day_close": 0.674999982118606}, {"option": "NVO261002C00042500", "bid": 0.17, "bid_size": 319.0, "ask": 0.3, "ask_size": 149.0, "iv": 0.3758, "open_interest": 190.0, "volume": 55.0, "delta": 0.1774, "gamma": 0.0987, "vega": 0.0181, "theta": -0.0308, "rho": 0.0024, "theo": 0.2407, "change": -1.62, "open": 0.34, "high": 0.34, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:47:16", "percent_change": -88.0435, "prev_day_close": 1.83999997377396}, {"option": "NVO261002P00042500", "bid": 2.71, "bid_size": 131.0, "ask": 3.15, "ask_size": 186.0, "iv": 0.4078, "open_interest": 282.0, "volume": 6.0, "delta": -0.832, "gamma": 0.1013, "vega": 0.0175, "theta": -0.0313, "rho": -0.0073, "theo": 2.8785, "change": 2.12, "open": 2.89, "high": 2.98, "low": 2.89, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-21T14:44:05", "percent_change": 246.512, "prev_day_close": 0.859999984502792}, {"option": "NVO261002C00043000", "bid": 0.17, "bid_size": 112.0, "ask": 0.19, "ask_size": 101.0, "iv": 0.3848, "open_interest": 382.0, "volume": 285.0, "delta": 0.1384, "gamma": 0.0828, "vega": 0.0154, "theta": -0.0262, "rho": 0.0019, "theo": 0.1785, "change": -1.4, "open": 0.4, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-21T15:23:43", "percent_change": -89.7436, "prev_day_close": 1.56000000238419}, {"option": "NVO261002P00043000", "bid": 3.1, "bid_size": 195.0, "ask": 3.5, "ask_size": 138.0, "iv": 0.3695, "open_interest": 452.0, "volume": 16.0, "delta": -0.872, "gamma": 0.0857, "vega": 0.0146, "theta": -0.0268, "rho": -0.007, "theo": 3.3199, "change": 2.21, "open": 3.56, "high": 3.56, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T15:42:35", "percent_change": 202.752, "prev_day_close": 1.08999997377396}, {"option": "NVO261002C00043500", "bid": 0.11, "bid_size": 283.0, "ask": 0.16, "ask_size": 91.0, "iv": 0.3914, "open_interest": 48.0, "volume": 144.0, "delta": 0.1071, "gamma": 0.0682, "vega": 0.0129, "theta": -0.0219, "rho": 0.0014, "theo": 0.132, "change": -1.18, "open": 0.26, "high": 0.26, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:23:45", "percent_change": -90.0763, "prev_day_close": 1.31000000238419}, {"option": "NVO261002P00043500", "bid": 3.5, "bid_size": 23.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.408, "open_interest": 16.0, "volume": 1.0, "delta": -0.9044, "gamma": 0.0711, "vega": 0.0118, "theta": -0.0226, "rho": -0.0064, "theo": 3.7774, "change": 2.56, "open": 3.89, "high": 3.89, "low": 3.89, "tick": "up", "last_trade_price": 3.89, "last_trade_time": "2026-09-21T14:09:05", "percent_change": 192.481, "prev_day_close": 1.33000004291534}, {"option": "NVO261002C00044000", "bid": 0.08, "bid_size": 303.0, "ask": 0.12, "ask_size": 168.0, "iv": 0.3971, "open_interest": 452.0, "volume": 147.0, "delta": 0.0827, "gamma": 0.0554, "vega": 0.0107, "theta": -0.0182, "rho": 0.0011, "theo": 0.0981, "change": -0.98, "open": 0.2, "high": 0.21, "low": 0.08, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:45:38", "percent_change": -89.9083, "prev_day_close": 1.08999997377396}, {"option": "NVO261002P00044000", "bid": 3.9, "bid_size": 237.0, "ask": 4.55, "ask_size": 145.0, "iv": 0.3676, "open_interest": 473.0, "volume": 15.0, "delta": -0.9298, "gamma": 0.0586, "vega": 0.0091, "theta": -0.0188, "rho": -0.0056, "theo": 4.2476, "change": 2.735, "open": 3.62, "high": 4.36, "low": 3.62, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T15:45:26", "percent_change": 172.555, "prev_day_close": 1.58499997854233}, {"option": "NVO261002C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 433.0, "iv": 0.472, "open_interest": 760.0, "volume": 80.0, "delta": 0.0643, "gamma": 0.0448, "vega": 0.0088, "theta": -0.0151, "rho": 0.0009, "theo": 0.074, "change": -0.805, "open": 0.52, "high": 0.64, "low": 0.07, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T13:58:48", "percent_change": -90.9604, "prev_day_close": 0.884999990463257}, {"option": "NVO261002P00044500", "bid": 3.65, "bid_size": 70.0, "ask": 5.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 73.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0483, "vega": 0.0074, "theta": -0.0158, "rho": -0.0043, "theo": 4.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-18T14:01:04", "percent_change": 0.0, "prev_day_close": 1.91999995708466}, {"option": "NVO261002C00045000", "bid": 0.05, "bid_size": 134.0, "ask": 0.11, "ask_size": 237.0, "iv": 0.4418, "open_interest": 999.0, "volume": 122.0, "delta": 0.0507, "gamma": 0.0363, "vega": 0.0073, "theta": -0.0127, "rho": 0.0007, "theo": 0.0573, "change": -0.635, "open": 0.23, "high": 0.23, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:31:20", "percent_change": -91.3669, "prev_day_close": 0.695000022649765}, {"option": "NVO261002P00045000", "bid": 4.75, "bid_size": 280.0, "ask": 5.45, "ask_size": 94.0, "iv": 0.0, "open_interest": 1149.0, "volume": 18.0, "delta": -0.9636, "gamma": 0.0402, "vega": 0.0056, "theta": -0.0132, "rho": -0.0044, "theo": 5.2148, "change": 2.96, "open": 4.78, "high": 5.28, "low": 4.65, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-09-21T15:49:03", "percent_change": 130.973, "prev_day_close": 2.25999999046326}, {"option": "NVO261002C00045500", "bid": 0.04, "bid_size": 1.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.423, "open_interest": 124.0, "volume": 21.0, "delta": 0.0409, "gamma": 0.0297, "vega": 0.0062, "theta": -0.0108, "rho": 0.0006, "theo": 0.0458, "change": -0.505, "open": 0.07, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:57:57", "percent_change": -92.6606, "prev_day_close": 0.545000016689301}, {"option": "NVO261002P00045500", "bid": 4.55, "bid_size": 39.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0333, "vega": 0.004, "theta": -0.0113, "rho": -0.0028, "theo": 5.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-09-18T10:08:54", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NVO261002C00046000", "bid": 0.03, "bid_size": 1.0, "ask": 0.04, "ask_size": 8.0, "iv": 0.4321, "open_interest": 734.0, "volume": 116.0, "delta": 0.0339, "gamma": 0.0246, "vega": 0.0053, "theta": -0.0095, "rho": 0.0004, "theo": 0.038, "change": -0.415, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:44:19", "percent_change": -93.2584, "prev_day_close": 0.445000007748604}, {"option": "NVO261002P00046000", "bid": 5.9, "bid_size": 209.0, "ask": 6.45, "ask_size": 127.0, "iv": 0.0, "open_interest": 227.0, "volume": 9.0, "delta": -0.9812, "gamma": 0.027, "vega": 0.0031, "theta": -0.0098, "rho": -0.0028, "theo": 6.2024, "change": 3.295, "open": 6.3, "high": 6.4, "low": 6.23, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-09-21T14:19:27", "percent_change": 108.926, "prev_day_close": 3.02499997615814}, {"option": "NVO261002C00046500", "bid": 0.03, "bid_size": 1.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4692, "open_interest": 45.0, "volume": 16.0, "delta": 0.0288, "gamma": 0.0208, "vega": 0.0046, "theta": -0.0085, "rho": 0.0004, "theo": 0.0325, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:27:14", "percent_change": -91.5493, "prev_day_close": 0.354999989271164}, {"option": "NVO261002P00046500", "bid": 6.55, "bid_size": 44.0, "ask": 6.9, "ask_size": 100.0, "iv": 0.5195, "open_interest": 13.0, "volume": 1.0, "delta": -0.9862, "gamma": 0.0224, "vega": 0.0027, "theta": -0.0087, "rho": -0.0028, "theo": 6.6993, "change": 3.125, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-09-21T15:07:12", "percent_change": 86.2069, "prev_day_close": 3.625}, {"option": "NVO261002C00047000", "bid": 0.02, "bid_size": 5.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.4602, "open_interest": 827.0, "volume": 72.0, "delta": 0.0249, "gamma": 0.0178, "vega": 0.0041, "theta": -0.0078, "rho": 0.0003, "theo": 0.0286, "change": -0.255, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:47:16", "percent_change": -92.7273, "prev_day_close": 0.274999991059303}, {"option": "NVO261002P00047000", "bid": 6.8, "bid_size": 224.0, "ask": 7.55, "ask_size": 128.0, "iv": 0.0, "open_interest": 144.0, "volume": 3.0, "delta": -0.9894, "gamma": 0.018, "vega": 0.0016, "theta": -0.008, "rho": -0.0012, "theo": 7.1979, "change": 3.18, "open": 7.24, "high": 7.24, "low": 7.23, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-09-21T14:51:48", "percent_change": 78.5185, "prev_day_close": 4.04999995231628}, {"option": "NVO261002C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 355.0, "iv": 0.5218, "open_interest": 93.0, "volume": 103.0, "delta": 0.022, "gamma": 0.0155, "vega": 0.0037, "theta": -0.0072, "rho": 0.0003, "theo": 0.0257, "change": -0.19, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:42:36", "percent_change": -90.4762, "prev_day_close": 0.21000000089407}, {"option": "NVO261002P00047500", "bid": 6.55, "bid_size": 56.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0143, "vega": 0.0012, "theta": -0.0075, "rho": -0.0012, "theo": 7.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "NVO261002C00048000", "bid": 0.02, "bid_size": 6.0, "ask": 0.07, "ask_size": 232.0, "iv": 0.5581, "open_interest": 854.0, "volume": 104.0, "delta": 0.0196, "gamma": 0.0135, "vega": 0.0034, "theta": -0.0067, "rho": 0.0003, "theo": 0.0233, "change": -0.155, "open": 0.09, "high": 0.15, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:42:39", "percent_change": -88.5714, "prev_day_close": 0.174999997019768}, {"option": "NVO261002P00048000", "bid": 7.1, "bid_size": 205.0, "ask": 9.4, "ask_size": 131.0, "iv": 0.6458, "open_interest": 109.0, "volume": 2.0, "delta": -0.9936, "gamma": 0.0116, "vega": 0.0011, "theta": -0.007, "rho": -0.0012, "theo": 8.1962, "change": 3.105, "open": 8.03, "high": 8.03, "low": 8.03, "tick": "no_change", "last_trade_price": 8.03, "last_trade_time": "2026-09-21T09:41:30", "percent_change": 63.0457, "prev_day_close": 4.92499995231628}, {"option": "NVO261002C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 4.0, "iv": 0.5938, "open_interest": 1.0, "volume": 1.0, "delta": 0.0176, "gamma": 0.012, "vega": 0.0031, "theta": -0.0063, "rho": 0.0002, "theo": 0.0213, "change": -0.3, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:11:18", "percent_change": -90.9091, "prev_day_close": 0.330000013113022}, {"option": "NVO261002P00048500", "bid": 7.55, "bid_size": 56.0, "ask": 9.95, "ask_size": 18.0, "iv": 0.6739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0094, "vega": 0.001, "theta": -0.0066, "rho": -0.0012, "theo": 8.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "NVO261002C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 258.0, "iv": 0.5395, "open_interest": 226.0, "volume": 5.0, "delta": 0.0159, "gamma": 0.0106, "vega": 0.0028, "theta": -0.0059, "rho": 0.0002, "theo": 0.0195, "change": -0.105, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T15:35:00", "percent_change": -84.0, "prev_day_close": 0.12500000372529}, {"option": "NVO261002P00049000", "bid": 8.05, "bid_size": 57.0, "ask": 10.45, "ask_size": 17.0, "iv": 0.7015, "open_interest": 6.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0076, "vega": 0.0009, "theta": -0.0063, "rho": -0.0007, "theo": 9.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-03T10:08:12", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "NVO261002C00050000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 13.0, "iv": 0.5627, "open_interest": 585.0, "volume": 22.0, "delta": 0.0131, "gamma": 0.0084, "vega": 0.0024, "theta": -0.0052, "rho": 0.0002, "theo": 0.0166, "change": -0.065, "open": 0.03, "high": 0.06, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:51:46", "percent_change": -86.6667, "prev_day_close": 0.0750000011175871}, {"option": "NVO261002P00050000", "bid": 9.05, "bid_size": 9.0, "ask": 11.55, "ask_size": 100.0, "iv": 0.8258, "open_interest": 7.0, "volume": 1.0, "delta": -0.9976, "gamma": 0.0049, "vega": 0.0002, "theta": -0.006, "rho": -0.0002, "theo": 10.1948, "change": 3.315, "open": 10.44, "high": 10.44, "low": 10.44, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-09-21T12:36:29", "percent_change": 46.5263, "prev_day_close": 7.125}, {"option": "NVO261002C00051000", "bid": 0.01, "bid_size": 12.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6466, "open_interest": 120.0, "volume": 5.0, "delta": 0.0108, "gamma": 0.0068, "vega": 0.002, "theta": -0.0046, "rho": 0.0001, "theo": 0.0141, "change": -0.03, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:00:21", "percent_change": -60.0, "prev_day_close": 0.0499999988824129}, {"option": "NVO261002P00051000", "bid": 10.05, "bid_size": 29.0, "ask": 12.45, "ask_size": 8.0, "iv": 0.8076, "open_interest": 1.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0058, "rho": -0.0002, "theo": 11.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-02T09:32:46", "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "NVO261002C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 274.0, "iv": 0.6457, "open_interest": 526.0, "volume": 12.0, "delta": 0.009, "gamma": 0.0055, "vega": 0.0017, "theta": -0.0041, "rho": 0.0001, "theo": 0.0119, "change": -0.03, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:07:53", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "NVO261002P00052000", "bid": 11.05, "bid_size": 57.0, "ask": 13.45, "ask_size": 22.0, "iv": 0.8583, "open_interest": 8.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0057, "rho": -0.0002, "theo": 12.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-18T10:13:10", "percent_change": 0.0, "prev_day_close": 8.9249997138977}, {"option": "NVO261002C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6074, "open_interest": 93.0, "volume": 2.0, "delta": 0.0074, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0036, "rho": 0.0001, "theo": 0.0101, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:59:42", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261002P00053000", "bid": 13.05, "bid_size": 21.0, "ask": 13.85, "ask_size": 17.0, "iv": 1.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 13.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-09-11T15:58:23", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NVO261002C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9071, "open_interest": 578.0, "volume": 2.0, "delta": 0.0062, "gamma": 0.0037, "vega": 0.0012, "theta": -0.0031, "rho": 0.0001, "theo": 0.0086, "change": -0.045, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T10:43:13", "percent_change": -81.8182, "prev_day_close": 0.0550000006332994}, {"option": "NVO261002P00054000", "bid": 13.05, "bid_size": 30.0, "ask": 15.5, "ask_size": 21.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 14.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "NVO261002C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9515, "open_interest": 102.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.003, "vega": 0.001, "theta": -0.0027, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T13:12:28", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "NVO261002P00055000", "bid": 14.05, "bid_size": 31.0, "ask": 16.6, "ask_size": 19.0, "iv": 1.1195, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 15.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "NVO261002C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9947, "open_interest": 98.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0024, "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": "2026-09-18T13:12:05", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "NVO261002P00056000", "bid": 15.05, "bid_size": 8.0, "ask": 18.15, "ask_size": 5.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 16.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "NVO261002C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0021, "vega": 0.0008, "theta": -0.002, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "NVO261002P00057000", "bid": 15.85, "bid_size": 9.0, "ask": 19.05, "ask_size": 7.0, "iv": 1.3591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 17.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "NVO261002C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.09, "open_interest": 3.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T13:17:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO261002P00060000", "bid": 18.85, "bid_size": 15.0, "ask": 22.25, "ask_size": 7.0, "iv": 1.6001, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 20.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-25T09:36:39", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "NVO261002C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NVO261002P00065000", "bid": 23.85, "bid_size": 9.0, "ask": 27.25, "ask_size": 11.0, "iv": 1.8251, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 25.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-27T13:36:43", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "NVO261009C00025000", "bid": 12.85, "bid_size": 3.0, "ask": 16.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0136, "theo": 14.8867, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 2.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00030000", "bid": 8.2, "bid_size": 3.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.8687, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0005, "rho": 0.0163, "theo": 9.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-09-09T15:51:21", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NVO261009P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.99, "ask_size": 338.0, "iv": 1.0956, "open_interest": 0.0, "volume": 1.0, "delta": -0.0057, "gamma": 0.0035, "vega": 0.0015, "theta": -0.0019, "rho": -0.0001, "theo": 0.0083, "change": -0.365, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:38:30", "percent_change": -97.3333, "prev_day_close": 0.375}, {"option": "NVO261009C00032000", "bid": 5.95, "bid_size": 6.0, "ask": 9.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0084, "vega": 0.0031, "theta": -0.0025, "rho": 0.0172, "theo": 7.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "NVO261009P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 236.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0084, "vega": 0.0031, "theta": -0.0036, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009C00033000", "bid": 4.9, "bid_size": 3.0, "ask": 8.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0129, "vega": 0.0044, "theta": -0.0039, "rho": 0.0176, "theo": 6.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NVO261009P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 55.0, "iv": 0.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.013, "vega": 0.0045, "theta": -0.0049, "rho": -0.0004, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009C00034000", "bid": 5.55, "bid_size": 26.0, "ask": 7.15, "ask_size": 22.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0202, "vega": 0.0065, "theta": -0.0058, "rho": 0.0179, "theo": 5.9516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "NVO261009P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 264.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0203, "vega": 0.0065, "theta": -0.0067, "rho": -0.0006, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009C00035000", "bid": 4.6, "bid_size": 103.0, "ask": 5.3, "ask_size": 101.0, "iv": 0.3317, "open_interest": 3.0, "volume": 22.0, "delta": 0.9478, "gamma": 0.0324, "vega": 0.0097, "theta": -0.0089, "rho": 0.018, "theo": 4.9836, "change": -3.475, "open": 5.7, "high": 5.7, "low": 5.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-09-21T10:16:50", "percent_change": -40.0576, "prev_day_close": 8.67499995231628}, {"option": "NVO261009P00035000", "bid": 0.03, "bid_size": 118.0, "ask": 0.1, "ask_size": 255.0, "iv": 0.3632, "open_interest": 2.0, "volume": 7.0, "delta": -0.0531, "gamma": 0.0326, "vega": 0.0097, "theta": -0.0096, "rho": -0.0011, "theo": 0.0744, "change": -0.305, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:26:45", "percent_change": -81.3333, "prev_day_close": 0.375}, {"option": "NVO261009C00036000", "bid": 3.7, "bid_size": 104.0, "ask": 4.55, "ask_size": 101.0, "iv": 0.4055, "open_interest": 0.0, "volume": 2.0, "delta": 0.9094, "gamma": 0.0516, "vega": 0.0147, "theta": -0.0136, "rho": 0.0176, "theo": 4.0488, "change": -3.645, "open": 4.01, "high": 4.08, "low": 4.01, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-09-21T15:47:14", "percent_change": -47.1845, "prev_day_close": 7.72499990463257}, {"option": "NVO261009P00036000", "bid": 0.12, "bid_size": 47.0, "ask": 0.15, "ask_size": 155.0, "iv": 0.3564, "open_interest": 13.0, "volume": 9.0, "delta": -0.0918, "gamma": 0.052, "vega": 0.0148, "theta": -0.0142, "rho": -0.0018, "theo": 0.1368, "change": -0.235, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:47:36", "percent_change": -62.6667, "prev_day_close": 0.375}, {"option": "NVO261009C00037000", "bid": 2.89, "bid_size": 95.0, "ask": 4.4, "ask_size": 119.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.077, "vega": 0.0213, "theta": -0.0199, "rho": 0.0167, "theo": 3.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "NVO261009P00037000", "bid": 0.24, "bid_size": 42.0, "ask": 0.3, "ask_size": 324.0, "iv": 0.3543, "open_interest": 14.0, "volume": 69.0, "delta": -0.1567, "gamma": 0.0777, "vega": 0.0213, "theta": -0.0205, "rho": -0.0031, "theo": 0.2583, "change": -0.095, "open": 0.27, "high": 0.3, "low": 0.26, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T13:07:58", "percent_change": -25.3333, "prev_day_close": 0.375}, {"option": "NVO261009C00037500", "bid": 1.95, "bid_size": 112.0, "ask": 3.05, "ask_size": 96.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8018, "gamma": 0.0906, "vega": 0.0248, "theta": -0.0233, "rho": 0.016, "theo": 2.7646, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00037500", "bid": 0.33, "bid_size": 57.0, "ask": 0.38, "ask_size": 109.0, "iv": 0.3479, "open_interest": 0.0, "volume": 18.0, "delta": -0.2003, "gamma": 0.0915, "vega": 0.0249, "theta": -0.0239, "rho": -0.0039, "theo": 0.3514, "change": 0.34, "open": 0.4, "high": 0.42, "low": 0.28, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:50:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00038000", "bid": 2.25, "bid_size": 124.0, "ask": 2.6, "ask_size": 116.0, "iv": 0.3591, "open_interest": 4.0, "volume": 55.0, "delta": 0.7516, "gamma": 0.1034, "vega": 0.0282, "theta": -0.0266, "rho": 0.0151, "theo": 2.3853, "change": -3.615, "open": 2.86, "high": 2.89, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-09-21T12:34:00", "percent_change": -62.0601, "prev_day_close": 5.82499980926514}, {"option": "NVO261009P00038000", "bid": 0.45, "bid_size": 54.0, "ask": 0.5, "ask_size": 99.0, "iv": 0.3463, "open_interest": 29.0, "volume": 57.0, "delta": -0.2511, "gamma": 0.1046, "vega": 0.0282, "theta": -0.0272, "rho": -0.0049, "theo": 0.4713, "change": 0.33, "open": 0.31, "high": 0.55, "low": 0.31, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-21T15:58:56", "percent_change": 275.0, "prev_day_close": 0.120000004768372}, {"option": "NVO261009C00038500", "bid": 1.94, "bid_size": 97.0, "ask": 2.36, "ask_size": 313.0, "iv": 0.381, "open_interest": 0.0, "volume": 59.0, "delta": 0.6953, "gamma": 0.1146, "vega": 0.0311, "theta": -0.0296, "rho": 0.014, "theo": 2.0351, "change": 1.95, "open": 2.56, "high": 2.56, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-21T13:31:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009P00038500", "bid": 0.54, "bid_size": 66.0, "ask": 0.74, "ask_size": 256.0, "iv": 0.3504, "open_interest": 0.0, "volume": 22.0, "delta": -0.3081, "gamma": 0.1159, "vega": 0.0312, "theta": -0.0301, "rho": -0.0059, "theo": 0.6213, "change": 0.63, "open": 0.6, "high": 0.68, "low": 0.58, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-09-21T15:19:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00039000", "bid": 1.65, "bid_size": 72.0, "ask": 1.79, "ask_size": 84.0, "iv": 0.3451, "open_interest": 1.0, "volume": 20.0, "delta": 0.6343, "gamma": 0.1231, "vega": 0.0333, "theta": -0.0319, "rho": 0.0129, "theo": 1.7171, "change": -3.01, "open": 1.74, "high": 1.74, "low": 1.59, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T12:37:35", "percent_change": -65.4348, "prev_day_close": 4.59999990463257}, {"option": "NVO261009P00039000", "bid": 0.77, "bid_size": 41.0, "ask": 0.84, "ask_size": 156.0, "iv": 0.3446, "open_interest": 39.0, "volume": 98.0, "delta": -0.3698, "gamma": 0.1246, "vega": 0.0334, "theta": -0.0324, "rho": -0.0069, "theo": 0.8039, "change": 0.61, "open": 0.45, "high": 0.9, "low": 0.45, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T15:50:15", "percent_change": 321.053, "prev_day_close": 0.189999997615814}, {"option": "NVO261009C00039500", "bid": 1.34, "bid_size": 119.0, "ask": 1.73, "ask_size": 444.0, "iv": 0.374, "open_interest": 0.0, "volume": 145.0, "delta": 0.5705, "gamma": 0.1284, "vega": 0.0348, "theta": -0.0334, "rho": 0.0116, "theo": 1.4328, "change": 1.4, "open": 1.85, "high": 1.85, "low": 1.36, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:14:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009P00039500", "bid": 0.89, "bid_size": 114.0, "ask": 1.06, "ask_size": 72.0, "iv": 0.3316, "open_interest": 0.0, "volume": 131.0, "delta": -0.4345, "gamma": 0.1301, "vega": 0.0348, "theta": -0.0339, "rho": -0.008, "theo": 1.0205, "change": 1.03, "open": 0.8, "high": 1.14, "low": 0.8, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-09-21T15:10:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00040000", "bid": 1.15, "bid_size": 104.0, "ask": 1.4, "ask_size": 395.0, "iv": 0.3716, "open_interest": 8.0, "volume": 476.0, "delta": 0.5058, "gamma": 0.13, "vega": 0.0353, "theta": -0.0341, "rho": 0.0104, "theo": 1.1827, "change": -2.655, "open": 1.68, "high": 1.68, "low": 1.09, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T15:58:51", "percent_change": -69.4118, "prev_day_close": 3.82500004768372}, {"option": "NVO261009P00040000", "bid": 1.19, "bid_size": 61.0, "ask": 1.33, "ask_size": 121.0, "iv": 0.3421, "open_interest": 334.0, "volume": 272.0, "delta": -0.5, "gamma": 0.132, "vega": 0.0352, "theta": -0.0345, "rho": -0.009, "theo": 1.2718, "change": 0.945, "open": 0.39, "high": 1.42, "low": 0.39, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T15:51:07", "percent_change": 282.09, "prev_day_close": 0.334999993443489}, {"option": "NVO261009C00040500", "bid": 0.92, "bid_size": 60.0, "ask": 1.3, "ask_size": 379.0, "iv": 0.3878, "open_interest": 0.0, "volume": 27.0, "delta": 0.4422, "gamma": 0.1282, "vega": 0.035, "theta": -0.0338, "rho": 0.0091, "theo": 0.9664, "change": 1.0, "open": 1.3, "high": 1.3, "low": 0.92, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:44:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009P00040500", "bid": 1.41, "bid_size": 50.0, "ask": 1.66, "ask_size": 114.0, "iv": 0.3403, "open_interest": 0.0, "volume": 10.0, "delta": -0.5646, "gamma": 0.1303, "vega": 0.0348, "theta": -0.0343, "rho": -0.0098, "theo": 1.5574, "change": 1.49, "open": 1.15, "high": 1.58, "low": 1.15, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-21T12:02:06", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00041000", "bid": 0.76, "bid_size": 56.0, "ask": 0.82, "ask_size": 90.0, "iv": 0.3508, "open_interest": 3.0, "volume": 203.0, "delta": 0.3814, "gamma": 0.1231, "vega": 0.0338, "theta": -0.0328, "rho": 0.0079, "theo": 0.7826, "change": -2.315, "open": 1.37, "high": 1.37, "low": 0.72, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T15:23:21", "percent_change": -75.2846, "prev_day_close": 3.07500004768372}, {"option": "NVO261009P00041000", "bid": 1.65, "bid_size": 291.0, "ask": 2.04, "ask_size": 122.0, "iv": 0.3393, "open_interest": 306.0, "volume": 37.0, "delta": -0.6264, "gamma": 0.1254, "vega": 0.0334, "theta": -0.0333, "rho": -0.0104, "theo": 1.8758, "change": 1.47, "open": 1.14, "high": 2.02, "low": 1.14, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-09-21T13:59:39", "percent_change": 267.273, "prev_day_close": 0.549999982118607}, {"option": "NVO261009C00041500", "bid": 0.57, "bid_size": 90.0, "ask": 0.88, "ask_size": 364.0, "iv": 0.3808, "open_interest": 0.0, "volume": 4.0, "delta": 0.325, "gamma": 0.1155, "vega": 0.0319, "theta": -0.0311, "rho": 0.0067, "theo": 0.629, "change": 0.61, "open": 0.61, "high": 0.68, "low": 0.58, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T13:39:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009P00041500", "bid": 1.87, "bid_size": 314.0, "ask": 2.34, "ask_size": 98.0, "iv": 0.3119, "open_interest": 0.0, "volume": 1.0, "delta": -0.6838, "gamma": 0.1179, "vega": 0.0313, "theta": -0.0316, "rho": -0.0109, "theo": 2.2247, "change": 1.93, "open": 1.93, "high": 1.93, "low": 1.93, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T14:51:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00042000", "bid": 0.46, "bid_size": 98.0, "ask": 0.68, "ask_size": 386.0, "iv": 0.3764, "open_interest": 80.0, "volume": 407.0, "delta": 0.2741, "gamma": 0.106, "vega": 0.0296, "theta": -0.029, "rho": 0.0057, "theo": 0.5028, "change": -1.835, "open": 0.96, "high": 0.96, "low": 0.45, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:53:45", "percent_change": -78.5867, "prev_day_close": 2.33500003814697}, {"option": "NVO261009P00042000", "bid": 2.36, "bid_size": 276.0, "ask": 2.74, "ask_size": 119.0, "iv": 0.3356, "open_interest": 444.0, "volume": 57.0, "delta": -0.7359, "gamma": 0.1086, "vega": 0.029, "theta": -0.0294, "rho": -0.0114, "theo": 2.6016, "change": 1.805, "open": 1.79, "high": 2.72, "low": 1.77, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-09-21T14:23:33", "percent_change": 211.111, "prev_day_close": 0.854999989271164}, {"option": "NVO261009C00042500", "bid": 0.35, "bid_size": 191.0, "ask": 0.45, "ask_size": 94.0, "iv": 0.3572, "open_interest": 0.0, "volume": 158.0, "delta": 0.2291, "gamma": 0.0954, "vega": 0.0269, "theta": -0.0265, "rho": 0.0047, "theo": 0.4007, "change": 0.43, "open": 0.66, "high": 0.66, "low": 0.38, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T15:37:16", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009P00042500", "bid": 2.28, "bid_size": 118.0, "ask": 3.3, "ask_size": 96.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0981, "vega": 0.0261, "theta": -0.0269, "rho": -0.0115, "theo": 3.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009C00043000", "bid": 0.32, "bid_size": 90.0, "ask": 0.4, "ask_size": 230.0, "iv": 0.3786, "open_interest": 113.0, "volume": 402.0, "delta": 0.1903, "gamma": 0.0845, "vega": 0.0242, "theta": -0.024, "rho": 0.0039, "theo": 0.319, "change": -1.45, "open": 0.42, "high": 0.6, "low": 0.29, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:51:28", "percent_change": -81.9209, "prev_day_close": 1.76999998092651}, {"option": "NVO261009P00043000", "bid": 3.3, "bid_size": 119.0, "ask": 3.55, "ask_size": 155.0, "iv": 0.3616, "open_interest": 234.0, "volume": 11.0, "delta": -0.8218, "gamma": 0.0875, "vega": 0.0231, "theta": -0.0244, "rho": -0.0114, "theo": 3.4255, "change": 2.195, "open": 2.85, "high": 3.54, "low": 2.85, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-09-21T12:23:31", "percent_change": 172.157, "prev_day_close": 1.27499997615814}, {"option": "NVO261009C00043500", "bid": 0.21, "bid_size": 79.0, "ask": 0.3, "ask_size": 81.0, "iv": 0.367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1575, "gamma": 0.0738, "vega": 0.0215, "theta": -0.0215, "rho": 0.0033, "theo": 0.2545, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00043500", "bid": 2.71, "bid_size": 117.0, "ask": 4.2, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0771, "vega": 0.0199, "theta": -0.0219, "rho": -0.0106, "theo": 3.8651, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00044000", "bid": 0.18, "bid_size": 73.0, "ask": 0.32, "ask_size": 425.0, "iv": 0.3964, "open_interest": 765.0, "volume": 180.0, "delta": 0.1302, "gamma": 0.0639, "vega": 0.0189, "theta": -0.0191, "rho": 0.0027, "theo": 0.2039, "change": -1.095, "open": 0.41, "high": 0.41, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:29:39", "percent_change": -84.556, "prev_day_close": 1.2950000166893}, {"option": "NVO261009P00044000", "bid": 3.2, "bid_size": 379.0, "ask": 4.65, "ask_size": 134.0, "iv": 0.0, "open_interest": 338.0, "volume": 59.0, "delta": -0.8841, "gamma": 0.0674, "vega": 0.0175, "theta": -0.0196, "rho": -0.0107, "theo": 4.3187, "change": 2.635, "open": 3.1, "high": 4.55, "low": 3.1, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-21T13:11:03", "percent_change": 146.797, "prev_day_close": 1.7950000166893}, {"option": "NVO261009C00044500", "bid": 0.09, "bid_size": 118.0, "ask": 0.41, "ask_size": 218.0, "iv": 0.427, "open_interest": 0.0, "volume": 3.0, "delta": 0.1077, "gamma": 0.055, "vega": 0.0166, "theta": -0.0169, "rho": 0.0022, "theo": 0.1643, "change": 0.24, "open": 0.19, "high": 0.24, "low": 0.19, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T12:07:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261009P00044500", "bid": 4.55, "bid_size": 26.0, "ask": 5.1, "ask_size": 22.0, "iv": 0.4059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9077, "gamma": 0.0586, "vega": 0.0146, "theta": -0.0174, "rho": -0.0098, "theo": 4.7841, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00045000", "bid": 0.12, "bid_size": 84.0, "ask": 0.14, "ask_size": 63.0, "iv": 0.3834, "open_interest": 127.0, "volume": 154.0, "delta": 0.0894, "gamma": 0.047, "vega": 0.0145, "theta": -0.015, "rho": 0.0018, "theo": 0.1335, "change": -0.785, "open": 0.18, "high": 0.18, "low": 0.11, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T14:57:44", "percent_change": -85.7924, "prev_day_close": 0.91499999165535}, {"option": "NVO261009P00045000", "bid": 5.1, "bid_size": 114.0, "ask": 5.4, "ask_size": 133.0, "iv": 0.3784, "open_interest": 334.0, "volume": 35.0, "delta": -0.927, "gamma": 0.0507, "vega": 0.0122, "theta": -0.0155, "rho": -0.0083, "theo": 5.2583, "change": 3.015, "open": 4.39, "high": 5.44, "low": 4.39, "tick": "no_change", "last_trade_price": 5.44, "last_trade_time": "2026-09-21T12:29:22", "percent_change": 124.33, "prev_day_close": 2.42499995231628}, {"option": "NVO261009C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 155.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0402, "vega": 0.0126, "theta": -0.0132, "rho": 0.0015, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00045500", "bid": 4.6, "bid_size": 26.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0434, "vega": 0.0102, "theta": -0.0138, "rho": -0.0081, "theo": 5.7385, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00046000", "bid": 0.08, "bid_size": 21.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.4011, "open_interest": 272.0, "volume": 29.0, "delta": 0.0624, "gamma": 0.0344, "vega": 0.0111, "theta": -0.0117, "rho": 0.0013, "theo": 0.0904, "change": -0.55, "open": 0.26, "high": 0.26, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T13:28:42", "percent_change": -85.9375, "prev_day_close": 0.640000015497208}, {"option": "NVO261009P00046000", "bid": 6.0, "bid_size": 69.0, "ask": 6.55, "ask_size": 102.0, "iv": 0.452, "open_interest": 92.0, "volume": 36.0, "delta": -0.9558, "gamma": 0.0387, "vega": 0.0082, "theta": -0.0122, "rho": -0.0063, "theo": 6.2247, "change": 3.12, "open": 5.49, "high": 6.37, "low": 5.49, "tick": "up", "last_trade_price": 6.37, "last_trade_time": "2026-09-21T13:39:15", "percent_change": 96.0, "prev_day_close": 3.25}, {"option": "NVO261009C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 196.0, "iv": 0.5771, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0294, "vega": 0.0096, "theta": -0.0104, "rho": 0.0011, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00046500", "bid": 5.55, "bid_size": 24.0, "ask": 7.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0338, "vega": 0.0066, "theta": -0.0106, "rho": -0.0063, "theo": 6.7139, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00047000", "bid": 0.05, "bid_size": 2.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.4203, "open_interest": 209.0, "volume": 83.0, "delta": 0.0446, "gamma": 0.0253, "vega": 0.0085, "theta": -0.0093, "rho": 0.0009, "theo": 0.0634, "change": -0.38, "open": 0.14, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:38:45", "percent_change": -86.3636, "prev_day_close": 0.439999997615814}, {"option": "NVO261009P00047000", "bid": 6.05, "bid_size": 58.0, "ask": 8.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0294, "vega": 0.0052, "theta": -0.0097, "rho": -0.0044, "theo": 7.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T11:57:37", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NVO261009C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 235.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0217, "vega": 0.0074, "theta": -0.0083, "rho": 0.0008, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00047500", "bid": 6.1, "bid_size": 33.0, "ask": 9.75, "ask_size": 23.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0248, "vega": 0.0035, "theta": -0.0084, "rho": -0.0036, "theo": 7.7018, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00048000", "bid": 0.04, "bid_size": 1.0, "ask": 0.1, "ask_size": 390.0, "iv": 0.4695, "open_interest": 254.0, "volume": 32.0, "delta": 0.0326, "gamma": 0.0188, "vega": 0.0066, "theta": -0.0074, "rho": 0.0007, "theo": 0.0459, "change": -0.26, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T15:46:10", "percent_change": -86.6667, "prev_day_close": 0.300000011920929}, {"option": "NVO261009P00048000", "bid": 6.55, "bid_size": 3.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": -0.9875, "gamma": 0.0208, "vega": 0.0031, "theta": -0.0072, "rho": -0.0037, "theo": 8.1988, "change": 2.55, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-21T09:53:57", "percent_change": 50.4951, "prev_day_close": 5.04999995231628}, {"option": "NVO261009C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.67, "ask_size": 197.0, "iv": 0.6956, "open_interest": 0.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0162, "vega": 0.0058, "theta": -0.0066, "rho": 0.0006, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "NVO261009P00048500", "bid": 6.9, "bid_size": 5.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0152, "vega": 0.0014, "theta": -0.0074, "rho": -0.0012, "theo": 8.6971, "change": 0.0, "open": 0.0, "high": 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": "NVO261009C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 430.0, "iv": 0.5516, "open_interest": 182.0, "volume": 10.0, "delta": 0.0242, "gamma": 0.0141, "vega": 0.0051, "theta": -0.006, "rho": 0.0005, "theo": 0.034, "change": -0.06, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T09:43:41", "percent_change": -21.4286, "prev_day_close": 0.280000001192093}, {"option": "NVO261009P00049000", "bid": 7.3, "bid_size": 6.0, "ask": 10.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0109, "vega": 0.0009, "theta": -0.007, "rho": -0.0011, "theo": 9.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-09-15T12:08:21", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NVO261009C00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.1, "ask_size": 531.0, "iv": 0.5369, "open_interest": 405.0, "volume": 14.0, "delta": 0.0183, "gamma": 0.0107, "vega": 0.0041, "theta": -0.0048, "rho": 0.0004, "theo": 0.0256, "change": -0.065, "open": 0.04, "high": 0.06, "low": 0.04, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:37:16", "percent_change": -52.0, "prev_day_close": 0.12500000372529}, {"option": "NVO261009P00050000", "bid": 8.25, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.6408, "open_interest": 17.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 10.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-09-11T13:20:51", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "NVO261009C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 321.0, "iv": 0.7279, "open_interest": 72.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0082, "vega": 0.0032, "theta": -0.0039, "rho": 0.0003, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.214999997988343}, {"option": "NVO261009P00051000", "bid": 9.25, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.654, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0013, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 11.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-04T13:24:40", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "NVO261009C00052000", "bid": 0.01, "bid_size": 2.0, "ask": 0.05, "ask_size": 307.0, "iv": 0.5512, "open_interest": 79.0, "volume": 33.0, "delta": 0.0107, "gamma": 0.0063, "vega": 0.0026, "theta": -0.0032, "rho": 0.0002, "theo": 0.015, "change": -0.105, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:20:57", "percent_change": -77.7778, "prev_day_close": 0.135000005364418}, {"option": "NVO261009P00052000", "bid": 10.25, "bid_size": 3.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.7253, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 12.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NVO261009C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 302.0, "iv": 0.9968, "open_interest": 37.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0049, "vega": 0.002, "theta": -0.0026, "rho": 0.0002, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T13:15:16", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "NVO261009P00053000", "bid": 11.3, "bid_size": 5.0, "ask": 15.3, "ask_size": 6.0, "iv": 0.7934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 13.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-09-11T10:30:37", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "NVO261009C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 305.0, "iv": 0.7736, "open_interest": 22.0, "volume": 12.0, "delta": 0.0065, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0022, "rho": 0.0001, "theo": 0.009, "change": -0.01, "open": 0.03, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T11:01:40", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261009P00054000", "bid": 12.25, "bid_size": 6.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 14.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "NVO261009C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.5284, "open_interest": 2.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.003, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-08T12:02:40", "percent_change": 0.0, "prev_day_close": 0.0999999986961484}, {"option": "NVO261009P00055000", "bid": 13.2, "bid_size": 3.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 15.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-09-03T12:16:02", "percent_change": 0.0, "prev_day_close": 11.8249998092651}, {"option": "NVO261009C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 11.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0024, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO261009P00056000", "bid": 14.15, "bid_size": 3.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.7281, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 16.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "NVO261009C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 15.0, "iv": 1.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0019, "vega": 0.0009, "theta": -0.0012, "rho": 0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009P00057000", "bid": 15.15, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 17.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "NVO261009C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 58.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.001, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009P00060000", "bid": 18.15, "bid_size": 3.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.8525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 20.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "NVO261009C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 79.0, "iv": 1.793, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261009P00065000", "bid": 23.15, "bid_size": 3.0, "ask": 27.25, "ask_size": 3.0, "iv": 0.9943, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 25.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "NVO261016C00025000", "bid": 12.8, "bid_size": 5.0, "ask": 16.85, "ask_size": 3.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0017, "vega": 0.0013, "theta": 0.0, "rho": 0.0183, "theo": 14.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-08-25T11:12:13", "percent_change": 0.0, "prev_day_close": 18.2250003814697}, {"option": "NVO261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 122.0, "iv": 1.0099, "open_interest": 10.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0017, "vega": 0.0013, "theta": -0.0017, "rho": -0.0001, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-03T09:30:34", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "NVO261016C00027500", "bid": 10.35, "bid_size": 6.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0031, "vega": 0.002, "theta": -0.0004, "rho": 0.02, "theo": 12.4412, "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": 15.7250003814697}, {"option": "NVO261016P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 109.0, "iv": 0.6242, "open_interest": 501.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0031, "vega": 0.002, "theta": -0.0023, "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": "2026-09-18T11:00:15", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "NVO261016C00030000", "bid": 8.85, "bid_size": 8.0, "ask": 11.75, "ask_size": 6.0, "iv": 0.8559, "open_interest": 9.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.006, "vega": 0.0034, "theta": -0.0016, "rho": 0.0217, "theo": 9.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-09-17T15:49:50", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "NVO261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 415.0, "iv": 0.5083, "open_interest": 610.0, "volume": 6.0, "delta": -0.0123, "gamma": 0.0061, "vega": 0.0034, "theta": -0.0031, "rho": -0.0004, "theo": 0.0221, "change": -0.01, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T15:50:54", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261016C00032500", "bid": 6.2, "bid_size": 7.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.5906, "open_interest": 6.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0136, "vega": 0.0063, "theta": -0.0037, "rho": 0.0232, "theo": 7.4841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.86, "last_trade_time": "2026-09-17T13:28:15", "percent_change": 0.0, "prev_day_close": 11.0250000953674}, {"option": "NVO261016P00032500", "bid": 0.01, "bid_size": 121.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.3926, "open_interest": 292.0, "volume": 103.0, "delta": -0.0254, "gamma": 0.0137, "vega": 0.0063, "theta": -0.0049, "rho": -0.0007, "theo": 0.0415, "change": 0.0, "open": 0.03, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:20:30", "percent_change": -8.69234e-07, "prev_day_close": 0.0300000002607703}, {"option": "NVO261016C00034000", "bid": 5.85, "bid_size": 24.0, "ask": 6.9, "ask_size": 25.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0245, "vega": 0.0103, "theta": -0.0064, "rho": 0.0237, "theo": 6.0236, "change": 0.0, "open": 0.0, "high": 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": "NVO261016P00034000", "bid": 0.06, "bid_size": 54.0, "ask": 0.16, "ask_size": 326.0, "iv": 0.4068, "open_interest": 0.0, "volume": 101.0, "delta": -0.0463, "gamma": 0.0247, "vega": 0.0103, "theta": -0.0074, "rho": -0.0013, "theo": 0.0755, "change": 0.08, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T14:47:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00035000", "bid": 4.95, "bid_size": 202.0, "ask": 5.15, "ask_size": 83.0, "iv": 0.3401, "open_interest": 213.0, "volume": 20.0, "delta": 0.9274, "gamma": 0.037, "vega": 0.0148, "theta": -0.0095, "rho": 0.0236, "theo": 5.0758, "change": -3.575, "open": 5.0, "high": 5.1, "low": 4.97, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T14:24:04", "percent_change": -41.691, "prev_day_close": 8.57499980926514}, {"option": "NVO261016P00035000", "bid": 0.1, "bid_size": 141.0, "ask": 0.13, "ask_size": 140.0, "iv": 0.3517, "open_interest": 2229.0, "volume": 181.0, "delta": -0.074, "gamma": 0.0374, "vega": 0.0149, "theta": -0.0103, "rho": -0.002, "theo": 0.1256, "change": 0.07, "open": 0.11, "high": 0.17, "low": 0.09, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:59:49", "percent_change": 140.0, "prev_day_close": 0.0499999988824129}, {"option": "NVO261016C00036000", "bid": 4.05, "bid_size": 208.0, "ask": 4.25, "ask_size": 74.0, "iv": 0.3386, "open_interest": 0.0, "volume": 2.0, "delta": 0.8823, "gamma": 0.0542, "vega": 0.0209, "theta": -0.0136, "rho": 0.0229, "theo": 4.1712, "change": 4.15, "open": 4.17, "high": 4.17, "low": 4.15, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T14:49:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00036000", "bid": 0.21, "bid_size": 48.0, "ask": 0.23, "ask_size": 117.0, "iv": 0.3498, "open_interest": 0.0, "volume": 1358.0, "delta": -0.1195, "gamma": 0.0548, "vega": 0.021, "theta": -0.0144, "rho": -0.0032, "theo": 0.2185, "change": 0.23, "open": 0.15, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:56:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00037000", "bid": 3.2, "bid_size": 142.0, "ask": 3.55, "ask_size": 246.0, "iv": 0.3589, "open_interest": 0.0, "volume": 5.0, "delta": 0.8157, "gamma": 0.0741, "vega": 0.028, "theta": -0.0186, "rho": 0.0216, "theo": 3.3334, "change": 3.54, "open": 3.54, "high": 3.54, "low": 3.54, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-09-21T10:04:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00037000", "bid": 0.37, "bid_size": 13.0, "ask": 0.4, "ask_size": 77.0, "iv": 0.3465, "open_interest": 0.0, "volume": 791.0, "delta": -0.1869, "gamma": 0.075, "vega": 0.0282, "theta": -0.0193, "rho": -0.005, "theo": 0.3782, "change": 0.4, "open": 0.3, "high": 0.46, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:22:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00037500", "bid": 2.85, "bid_size": 166.0, "ask": 3.0, "ask_size": 63.0, "iv": 0.336, "open_interest": 503.0, "volume": 65.0, "delta": 0.7743, "gamma": 0.0839, "vega": 0.0315, "theta": -0.0211, "rho": 0.0206, "theo": 2.9465, "change": -3.275, "open": 3.91, "high": 3.91, "low": 2.88, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:54:43", "percent_change": -53.0364, "prev_day_close": 6.17499995231628}, {"option": "NVO261016P00037500", "bid": 0.47, "bid_size": 75.0, "ask": 0.52, "ask_size": 149.0, "iv": 0.3443, "open_interest": 1342.0, "volume": 1726.0, "delta": -0.2288, "gamma": 0.0849, "vega": 0.0318, "theta": -0.0217, "rho": -0.0061, "theo": 0.4906, "change": 0.35, "open": 0.21, "high": 0.58, "low": 0.21, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:54:44", "percent_change": 233.333, "prev_day_close": 0.149999998509884}, {"option": "NVO261016C00038000", "bid": 2.55, "bid_size": 3.0, "ask": 2.62, "ask_size": 13.0, "iv": 0.3425, "open_interest": 0.0, "volume": 2.0, "delta": 0.728, "gamma": 0.0928, "vega": 0.0348, "theta": -0.0234, "rho": 0.0195, "theo": 2.5845, "change": 2.95, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T09:43:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00038000", "bid": 0.6, "bid_size": 50.0, "ask": 0.7, "ask_size": 143.0, "iv": 0.3485, "open_interest": 0.0, "volume": 1141.0, "delta": -0.2756, "gamma": 0.094, "vega": 0.0349, "theta": -0.024, "rho": -0.0072, "theo": 0.6284, "change": 0.65, "open": 0.5, "high": 0.73, "low": 0.48, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:46:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00038500", "bid": 2.19, "bid_size": 135.0, "ask": 2.29, "ask_size": 23.0, "iv": 0.3397, "open_interest": 0.0, "volume": 1.0, "delta": 0.6779, "gamma": 0.1003, "vega": 0.0375, "theta": -0.0254, "rho": 0.0183, "theo": 2.2494, "change": 2.32, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-09-21T11:20:18", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00038500", "bid": 0.76, "bid_size": 58.0, "ask": 0.85, "ask_size": 133.0, "iv": 0.3453, "open_interest": 0.0, "volume": 366.0, "delta": -0.3264, "gamma": 0.1017, "vega": 0.0376, "theta": -0.026, "rho": -0.0084, "theo": 0.7936, "change": 0.85, "open": 0.66, "high": 0.9, "low": 0.66, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:15:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00039000", "bid": 1.9, "bid_size": 17.0, "ask": 1.98, "ask_size": 58.0, "iv": 0.3418, "open_interest": 0.0, "volume": 96.0, "delta": 0.625, "gamma": 0.1059, "vega": 0.0396, "theta": -0.027, "rho": 0.017, "theo": 1.9423, "change": 1.93, "open": 1.98, "high": 2.01, "low": 1.91, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-09-21T15:59:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00039000", "bid": 0.96, "bid_size": 38.0, "ask": 1.05, "ask_size": 149.0, "iv": 0.347, "open_interest": 0.0, "volume": 958.0, "delta": -0.3802, "gamma": 0.1075, "vega": 0.0397, "theta": -0.0275, "rho": -0.0097, "theo": 0.987, "change": 1.0, "open": 0.72, "high": 1.12, "low": 0.67, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:37:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00039500", "bid": 1.61, "bid_size": 120.0, "ask": 1.72, "ask_size": 73.0, "iv": 0.3431, "open_interest": 0.0, "volume": 255.0, "delta": 0.5703, "gamma": 0.1096, "vega": 0.041, "theta": -0.028, "rho": 0.0156, "theo": 1.6637, "change": 1.65, "open": 1.6, "high": 1.73, "low": 1.54, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T15:27:01", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00039500", "bid": 1.16, "bid_size": 52.0, "ask": 1.27, "ask_size": 125.0, "iv": 0.3442, "open_interest": 0.0, "volume": 197.0, "delta": -0.4357, "gamma": 0.1114, "vega": 0.041, "theta": -0.0286, "rho": -0.0109, "theo": 1.2092, "change": 1.22, "open": 1.1, "high": 1.34, "low": 1.1, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:57:17", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00040000", "bid": 1.39, "bid_size": 50.0, "ask": 1.45, "ask_size": 49.0, "iv": 0.3449, "open_interest": 717.0, "volume": 6560.0, "delta": 0.5151, "gamma": 0.111, "vega": 0.0416, "theta": -0.0285, "rho": 0.0141, "theo": 1.4136, "change": -2.61, "open": 2.15, "high": 2.15, "low": 1.3, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-09-21T15:59:28", "percent_change": -65.25, "prev_day_close": 4.00000011920929}, {"option": "NVO261016P00040000", "bid": 1.38, "bid_size": 1.0, "ask": 1.5, "ask_size": 78.0, "iv": 0.3384, "open_interest": 13840.0, "volume": 2778.0, "delta": -0.4919, "gamma": 0.1131, "vega": 0.0415, "theta": -0.029, "rho": -0.0121, "theo": 1.4607, "change": 1.005, "open": 0.93, "high": 1.61, "low": 0.88, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-09-21T15:57:17", "percent_change": 216.129, "prev_day_close": 0.465000003576279}, {"option": "NVO261016C00040500", "bid": 1.14, "bid_size": 121.0, "ask": 1.25, "ask_size": 109.0, "iv": 0.3449, "open_interest": 0.0, "volume": 149.0, "delta": 0.4606, "gamma": 0.1103, "vega": 0.0414, "theta": -0.0285, "rho": 0.0127, "theo": 1.1916, "change": 1.23, "open": 1.47, "high": 1.52, "low": 1.13, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-21T14:58:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00040500", "bid": 1.68, "bid_size": 74.0, "ask": 1.81, "ask_size": 162.0, "iv": 0.3452, "open_interest": 0.0, "volume": 92.0, "delta": -0.5475, "gamma": 0.1126, "vega": 0.0412, "theta": -0.029, "rho": -0.0131, "theo": 1.7402, "change": 1.75, "open": 1.44, "high": 1.87, "low": 1.44, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:50:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00041000", "bid": 0.96, "bid_size": 76.0, "ask": 1.06, "ask_size": 141.0, "iv": 0.3481, "open_interest": 0.0, "volume": 121.0, "delta": 0.4077, "gamma": 0.1076, "vega": 0.0405, "theta": -0.0279, "rho": 0.0112, "theo": 0.9969, "change": 1.0, "open": 1.18, "high": 1.18, "low": 0.95, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T15:48:24", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00041000", "bid": 2.0, "bid_size": 50.0, "ask": 2.12, "ask_size": 142.0, "iv": 0.3479, "open_interest": 0.0, "volume": 430.0, "delta": -0.6015, "gamma": 0.1101, "vega": 0.0402, "theta": -0.0284, "rho": -0.014, "theo": 2.048, "change": 2.08, "open": 1.4, "high": 2.19, "low": 1.4, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-21T14:54:07", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00041500", "bid": 0.8, "bid_size": 100.0, "ask": 0.88, "ask_size": 67.0, "iv": 0.349, "open_interest": 0.0, "volume": 805.0, "delta": 0.3574, "gamma": 0.103, "vega": 0.039, "theta": -0.0269, "rho": 0.0099, "theo": 0.8284, "change": 0.84, "open": 0.84, "high": 0.86, "low": 0.78, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-09-21T15:35:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00041500", "bid": 2.35, "bid_size": 17.0, "ask": 2.44, "ask_size": 98.0, "iv": 0.3493, "open_interest": 0.0, "volume": 13.0, "delta": -0.653, "gamma": 0.1058, "vega": 0.0384, "theta": -0.0274, "rho": -0.0146, "theo": 2.3825, "change": 2.46, "open": 2.0, "high": 2.49, "low": 2.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-21T14:51:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00042000", "bid": 0.65, "bid_size": 135.0, "ask": 0.72, "ask_size": 106.0, "iv": 0.3476, "open_interest": 0.0, "volume": 136.0, "delta": 0.3105, "gamma": 0.0971, "vega": 0.0369, "theta": -0.0255, "rho": 0.0086, "theo": 0.6845, "change": 0.69, "open": 1.16, "high": 1.18, "low": 0.64, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-09-21T15:46:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00042000", "bid": 2.71, "bid_size": 11.0, "ask": 2.83, "ask_size": 151.0, "iv": 0.3553, "open_interest": 0.0, "volume": 34.0, "delta": -0.7011, "gamma": 0.1, "vega": 0.0361, "theta": -0.026, "rho": -0.0152, "theo": 2.7419, "change": 2.87, "open": 2.43, "high": 2.91, "low": 2.43, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-21T14:11:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00042500", "bid": 0.55, "bid_size": 71.0, "ask": 0.58, "ask_size": 53.0, "iv": 0.3499, "open_interest": 2717.0, "volume": 2530.0, "delta": 0.2678, "gamma": 0.09, "vega": 0.0345, "theta": -0.0239, "rho": 0.0074, "theo": 0.5635, "change": -1.71, "open": 1.0, "high": 1.0, "low": 0.52, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T15:59:21", "percent_change": -75.0, "prev_day_close": 2.27999997138977}, {"option": "NVO261016P00042500", "bid": 3.05, "bid_size": 44.0, "ask": 3.25, "ask_size": 139.0, "iv": 0.357, "open_interest": 11118.0, "volume": 642.0, "delta": -0.7452, "gamma": 0.0931, "vega": 0.0334, "theta": -0.0244, "rho": -0.0154, "theo": 3.125, "change": 1.92, "open": 2.26, "high": 3.3, "low": 2.08, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:54:17", "percent_change": 156.098, "prev_day_close": 1.23000001907349}, {"option": "NVO261016C00043000", "bid": 0.44, "bid_size": 137.0, "ask": 0.5, "ask_size": 125.0, "iv": 0.3543, "open_interest": 0.0, "volume": 100.0, "delta": 0.2295, "gamma": 0.0823, "vega": 0.0318, "theta": -0.0222, "rho": 0.0064, "theo": 0.463, "change": 0.47, "open": 0.69, "high": 0.69, "low": 0.43, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T15:45:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00043000", "bid": 3.3, "bid_size": 129.0, "ask": 3.7, "ask_size": 103.0, "iv": 0.3423, "open_interest": 0.0, "volume": 11.0, "delta": -0.7848, "gamma": 0.0856, "vega": 0.0303, "theta": -0.0226, "rho": -0.0153, "theo": 3.5291, "change": 3.7, "open": 3.17, "high": 3.71, "low": 3.17, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T12:29:19", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00043500", "bid": 0.35, "bid_size": 144.0, "ask": 0.42, "ask_size": 89.0, "iv": 0.3568, "open_interest": 0.0, "volume": 229.0, "delta": 0.1958, "gamma": 0.0743, "vega": 0.029, "theta": -0.0203, "rho": 0.0054, "theo": 0.3805, "change": 0.4, "open": 0.48, "high": 0.49, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T14:40:54", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00043500", "bid": 3.3, "bid_size": 104.0, "ask": 4.1, "ask_size": 109.0, "iv": 0.2184, "open_interest": 0.0, "volume": 3.0, "delta": -0.8198, "gamma": 0.0778, "vega": 0.0273, "theta": -0.0207, "rho": -0.015, "theo": 3.9519, "change": 3.99, "open": 3.99, "high": 3.99, "low": 3.99, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-09-21T15:22:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00044000", "bid": 0.27, "bid_size": 182.0, "ask": 0.35, "ask_size": 88.0, "iv": 0.3578, "open_interest": 0.0, "volume": 500.0, "delta": 0.1667, "gamma": 0.0664, "vega": 0.0263, "theta": -0.0185, "rho": 0.0046, "theo": 0.3134, "change": 0.31, "open": 0.44, "high": 0.44, "low": 0.29, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-09-21T15:46:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00044000", "bid": 4.15, "bid_size": 273.0, "ask": 4.5, "ask_size": 323.0, "iv": 0.3302, "open_interest": 0.0, "volume": 142.0, "delta": -0.8502, "gamma": 0.0701, "vega": 0.0243, "theta": -0.0189, "rho": -0.0146, "theo": 4.3895, "change": 4.4, "open": 4.37, "high": 4.58, "low": 4.33, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T11:29:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00044500", "bid": 0.21, "bid_size": 286.0, "ask": 0.31, "ask_size": 111.0, "iv": 0.364, "open_interest": 0.0, "volume": 20.0, "delta": 0.1418, "gamma": 0.0589, "vega": 0.0236, "theta": -0.0168, "rho": 0.0039, "theo": 0.2592, "change": 0.26, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-09-21T15:59:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00044500", "bid": 4.75, "bid_size": 45.0, "ask": 4.95, "ask_size": 96.0, "iv": 0.3681, "open_interest": 0.0, "volume": 2.0, "delta": -0.8764, "gamma": 0.063, "vega": 0.0211, "theta": -0.0173, "rho": -0.0138, "theo": 4.8408, "change": 5.05, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "no_change", "last_trade_price": 5.05, "last_trade_time": "2026-09-21T13:35:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00045000", "bid": 0.21, "bid_size": 34.0, "ask": 0.22, "ask_size": 28.0, "iv": 0.3686, "open_interest": 27079.0, "volume": 4953.0, "delta": 0.1208, "gamma": 0.052, "vega": 0.0212, "theta": -0.0152, "rho": 0.0034, "theo": 0.2156, "change": -0.94, "open": 0.35, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T15:37:31", "percent_change": -81.7391, "prev_day_close": 1.14999997615814}, {"option": "NVO261016P00045000", "bid": 5.1, "bid_size": 241.0, "ask": 5.45, "ask_size": 208.0, "iv": 0.3524, "open_interest": 22871.0, "volume": 2455.0, "delta": -0.8986, "gamma": 0.0562, "vega": 0.0185, "theta": -0.0157, "rho": -0.0134, "theo": 5.3028, "change": 2.645, "open": 4.15, "high": 5.6, "low": 4.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-09-21T15:20:47", "percent_change": 101.536, "prev_day_close": 2.60500001907349}, {"option": "NVO261016C00045500", "bid": 0.15, "bid_size": 262.0, "ask": 0.19, "ask_size": 71.0, "iv": 0.3688, "open_interest": 0.0, "volume": 154.0, "delta": 0.1032, "gamma": 0.0457, "vega": 0.0189, "theta": -0.0138, "rho": 0.0029, "theo": 0.1806, "change": 0.17, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T13:08:43", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00045500", "bid": 5.5, "bid_size": 28.0, "ask": 6.25, "ask_size": 25.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9175, "gamma": 0.0501, "vega": 0.0155, "theta": -0.0143, "rho": -0.0119, "theo": 5.7737, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00046000", "bid": 0.15, "bid_size": 4.0, "ask": 0.17, "ask_size": 136.0, "iv": 0.3855, "open_interest": 0.0, "volume": 293.0, "delta": 0.0885, "gamma": 0.0402, "vega": 0.017, "theta": -0.0125, "rho": 0.0025, "theo": 0.1525, "change": 0.15, "open": 0.21, "high": 0.21, "low": 0.14, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:46:40", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00046000", "bid": 6.15, "bid_size": 14.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.398, "open_interest": 0.0, "volume": 1.0, "delta": -0.9331, "gamma": 0.0444, "vega": 0.0136, "theta": -0.0129, "rho": -0.011, "theo": 6.2514, "change": 6.3, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T11:11:09", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016C00046500", "bid": 0.1, "bid_size": 239.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.3774, "open_interest": 0.0, "volume": 22.0, "delta": 0.0764, "gamma": 0.0353, "vega": 0.0152, "theta": -0.0113, "rho": 0.0021, "theo": 0.13, "change": 0.12, "open": 0.13, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:15:39", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00046500", "bid": 6.65, "bid_size": 15.0, "ask": 6.85, "ask_size": 24.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0393, "vega": 0.0111, "theta": -0.012, "rho": -0.0093, "theo": 6.7355, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00047000", "bid": 0.1, "bid_size": 91.0, "ask": 0.12, "ask_size": 667.0, "iv": 0.3939, "open_interest": 0.0, "volume": 32.0, "delta": 0.0663, "gamma": 0.031, "vega": 0.0136, "theta": -0.0103, "rho": 0.0018, "theo": 0.1119, "change": 0.12, "open": 0.23, "high": 0.23, "low": 0.09, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:56:15", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00047000", "bid": 6.95, "bid_size": 25.0, "ask": 7.5, "ask_size": 24.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0355, "vega": 0.0094, "theta": -0.0108, "rho": -0.0091, "theo": 7.2232, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00047500", "bid": 0.09, "bid_size": 266.0, "ask": 0.1, "ask_size": 78.0, "iv": 0.4014, "open_interest": 11178.0, "volume": 1200.0, "delta": 0.0579, "gamma": 0.0274, "vega": 0.0123, "theta": -0.0094, "rho": 0.0016, "theo": 0.0973, "change": -0.42, "open": 0.16, "high": 0.27, "low": 0.05, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:57:27", "percent_change": -82.3529, "prev_day_close": 0.509999990463257}, {"option": "NVO261016P00047500", "bid": 7.4, "bid_size": 351.0, "ask": 8.05, "ask_size": 223.0, "iv": 0.4172, "open_interest": 4826.0, "volume": 59.0, "delta": -0.9667, "gamma": 0.0332, "vega": 0.0078, "theta": -0.0097, "rho": -0.0078, "theo": 7.7138, "change": 3.32, "open": 6.88, "high": 7.82, "low": 6.88, "tick": "no_change", "last_trade_price": 7.82, "last_trade_time": "2026-09-21T13:22:11", "percent_change": 73.7778, "prev_day_close": 4.5}, {"option": "NVO261016C00048000", "bid": 0.03, "bid_size": 320.0, "ask": 0.12, "ask_size": 166.0, "iv": 0.4015, "open_interest": 0.0, "volume": 16.0, "delta": 0.051, "gamma": 0.0242, "vega": 0.0111, "theta": -0.0087, "rho": 0.0014, "theo": 0.0854, "change": 0.11, "open": 0.09, "high": 0.11, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T10:26:50", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00048000", "bid": 8.15, "bid_size": 8.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0299, "vega": 0.0061, "theta": -0.0085, "rho": -0.0062, "theo": 8.2073, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00048500", "bid": 0.04, "bid_size": 141.0, "ask": 0.11, "ask_size": 107.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0216, "vega": 0.0101, "theta": -0.008, "rho": 0.0012, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 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": "NVO261016P00048500", "bid": 7.55, "bid_size": 26.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0263, "vega": 0.0049, "theta": -0.0077, "rho": -0.0039, "theo": 8.7018, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00049000", "bid": 0.01, "bid_size": 210.0, "ask": 0.1, "ask_size": 188.0, "iv": 0.414, "open_interest": 0.0, "volume": 1.0, "delta": 0.0403, "gamma": 0.0192, "vega": 0.0092, "theta": -0.0075, "rho": 0.0011, "theo": 0.0677, "change": 0.06, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T09:47:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00049000", "bid": 7.25, "bid_size": 3.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0217, "vega": 0.0032, "theta": -0.0082, "rho": -0.003, "theo": 9.1998, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00050000", "bid": 0.05, "bid_size": 136.0, "ask": 0.06, "ask_size": 223.0, "iv": 0.4471, "open_interest": 14890.0, "volume": 2460.0, "delta": 0.0327, "gamma": 0.0156, "vega": 0.0078, "theta": -0.0065, "rho": 0.0009, "theo": 0.0553, "change": -0.165, "open": 0.1, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:55:30", "percent_change": -73.3333, "prev_day_close": 0.225000001490116}, {"option": "NVO261016P00050000", "bid": 10.05, "bid_size": 114.0, "ask": 10.45, "ask_size": 128.0, "iv": 0.5392, "open_interest": 5188.0, "volume": 31.0, "delta": -0.9922, "gamma": 0.0146, "vega": 0.002, "theta": -0.007, "rho": -0.0024, "theo": 10.1965, "change": 3.525, "open": 9.58, "high": 10.42, "low": 9.58, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-09-21T15:09:15", "percent_change": 52.4164, "prev_day_close": 6.72499990463257}, {"option": "NVO261016C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 117.0, "iv": 0.4719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0128, "vega": 0.0066, "theta": -0.0058, "rho": 0.0007, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 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": "NVO261016P00051000", "bid": 9.25, "bid_size": 6.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.5757, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.009, "vega": 0.0008, "theta": -0.0069, "rho": 0.0, "theo": 11.1951, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00052000", "bid": 0.01, "bid_size": 143.0, "ask": 0.06, "ask_size": 238.0, "iv": 0.4764, "open_interest": 0.0, "volume": 1.0, "delta": 0.0229, "gamma": 0.0106, "vega": 0.0058, "theta": -0.0052, "rho": 0.0006, "theo": 0.0397, "change": 0.03, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:26:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "NVO261016P00052000", "bid": 10.25, "bid_size": 3.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0043, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 12.1951, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00052500", "bid": 0.01, "bid_size": 179.0, "ask": 0.07, "ask_size": 369.0, "iv": 0.5005, "open_interest": 3458.0, "volume": 378.0, "delta": 0.0211, "gamma": 0.0098, "vega": 0.0054, "theta": -0.005, "rho": 0.0006, "theo": 0.0369, "change": -0.09, "open": 0.05, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:52:53", "percent_change": -75.0, "prev_day_close": 0.120000001043081}, {"option": "NVO261016P00052500", "bid": 12.4, "bid_size": 73.0, "ask": 13.1, "ask_size": 67.0, "iv": 0.6281, "open_interest": 383.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0028, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 12.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.78, "last_trade_time": "2026-09-15T11:40:22", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "NVO261016C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 114.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.009, "vega": 0.005, "theta": -0.0047, "rho": 0.0005, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 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": "NVO261016P00053000", "bid": 11.25, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0017, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 13.1951, "change": 0.0, "open": 0.0, "high": 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": "NVO261016C00055000", "bid": 0.02, "bid_size": 100.0, "ask": 0.08, "ask_size": 332.0, "iv": 0.5901, "open_interest": 5993.0, "volume": 83.0, "delta": 0.0147, "gamma": 0.0066, "vega": 0.0039, "theta": -0.004, "rho": 0.0004, "theo": 0.0267, "change": -0.025, "open": 0.04, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T15:51:14", "percent_change": -45.4545, "prev_day_close": 0.0549999997019768}, {"option": "NVO261016P00055000", "bid": 13.25, "bid_size": 6.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.7106, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 15.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-09-18T14:21:11", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NVO261016C00060000", "bid": 0.01, "bid_size": 143.0, "ask": 0.03, "ask_size": 230.0, "iv": 0.64, "open_interest": 4882.0, "volume": 501.0, "delta": 0.0083, "gamma": 0.0034, "vega": 0.0024, "theta": -0.0027, "rho": 0.0002, "theo": 0.0161, "change": 0.0, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T12:38:48", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "NVO261016P00060000", "bid": 19.25, "bid_size": 30.0, "ask": 20.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 20.1943, "change": 3.3, "open": 19.55, "high": 19.55, "low": 19.55, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-09-21T09:41:21", "percent_change": 20.3077, "prev_day_close": 16.2500004768372}, {"option": "NVO261016C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.6488, "open_interest": 3119.0, "volume": 10.0, "delta": 0.0052, "gamma": 0.002, "vega": 0.0016, "theta": -0.002, "rho": 0.0001, "theo": 0.0107, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T10:23:03", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "NVO261016P00065000", "bid": 23.15, "bid_size": 6.0, "ask": 27.3, "ask_size": 6.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 25.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.54, "last_trade_time": "2026-09-14T12:23:18", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "NVO261016C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 383.0, "iv": 0.8438, "open_interest": 1133.0, "volume": 15.0, "delta": 0.0036, "gamma": 0.0013, "vega": 0.0011, "theta": -0.0016, "rho": 0.0001, "theo": 0.0077, "change": -0.01, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T13:06:57", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261016P00070000", "bid": 28.2, "bid_size": 6.0, "ask": 32.3, "ask_size": 6.0, "iv": 1.0734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 30.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.4, "last_trade_time": "2026-08-19T11:14:08", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "NVO261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.1398, "open_interest": 113.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-08-11T12:10:15", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVO261016P00075000", "bid": 33.35, "bid_size": 6.0, "ask": 37.25, "ask_size": 6.0, "iv": 1.3002, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 35.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.45, "last_trade_time": "2026-07-22T09:43:45", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "NVO261023C00030000", "bid": 7.85, "bid_size": 7.0, "ask": 11.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0068, "vega": 0.0045, "theta": -0.0018, "rho": 0.0272, "theo": 9.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "NVO261023P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 247.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0069, "vega": 0.0045, "theta": -0.003, "rho": -0.0005, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023C00032000", "bid": 7.2, "bid_size": 69.0, "ask": 9.45, "ask_size": 101.0, "iv": 0.6173, "open_interest": 0.0, "volume": 2.0, "delta": 0.9739, "gamma": 0.0131, "vega": 0.0075, "theta": -0.0035, "rho": 0.0286, "theo": 8.0269, "change": -2.1, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-21T15:36:38", "percent_change": -18.1035, "prev_day_close": 11.6000003814697}, {"option": "NVO261023P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.91, "ask_size": 220.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0132, "vega": 0.0076, "theta": -0.0045, "rho": -0.001, "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": 0.375}, {"option": "NVO261023C00033000", "bid": 6.05, "bid_size": 23.0, "ask": 8.15, "ask_size": 19.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0189, "vega": 0.0103, "theta": -0.005, "rho": 0.0291, "theo": 7.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "NVO261023P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 170.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0191, "vega": 0.0104, "theta": -0.0058, "rho": -0.0014, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023C00034000", "bid": 5.25, "bid_size": 24.0, "ask": 7.3, "ask_size": 24.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0276, "vega": 0.0143, "theta": -0.0071, "rho": 0.0292, "theo": 6.0991, "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": 9.22500014305115}, {"option": "NVO261023P00034000", "bid": 0.07, "bid_size": 108.0, "ask": 0.16, "ask_size": 213.0, "iv": 0.3649, "open_interest": 0.0, "volume": 35.0, "delta": -0.0606, "gamma": 0.0279, "vega": 0.0144, "theta": -0.0079, "rho": -0.0021, "theo": 0.1144, "change": -0.255, "open": 0.12, "high": 0.28, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:21:59", "percent_change": -68.0, "prev_day_close": 0.375}, {"option": "NVO261023C00035000", "bid": 4.95, "bid_size": 100.0, "ask": 5.35, "ask_size": 54.0, "iv": 0.34, "open_interest": 0.0, "volume": 4.0, "delta": 0.9081, "gamma": 0.0397, "vega": 0.0199, "theta": -0.0101, "rho": 0.0289, "theo": 5.1751, "change": -3.515, "open": 5.2, "high": 5.2, "low": 5.05, "tick": "up", "last_trade_price": 5.11, "last_trade_time": "2026-09-21T14:43:08", "percent_change": -40.7536, "prev_day_close": 8.62500023841858}, {"option": "NVO261023P00035000", "bid": 0.06, "bid_size": 271.0, "ask": 0.23, "ask_size": 177.0, "iv": 0.3308, "open_interest": 2.0, "volume": 72.0, "delta": -0.0937, "gamma": 0.0401, "vega": 0.02, "theta": -0.0108, "rho": -0.0032, "theo": 0.1868, "change": -0.165, "open": 0.2, "high": 0.24, "low": 0.08, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T14:51:08", "percent_change": -44.0, "prev_day_close": 0.375}, {"option": "NVO261023C00036000", "bid": 3.0, "bid_size": 114.0, "ask": 4.55, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8596, "gamma": 0.0546, "vega": 0.0267, "theta": -0.0137, "rho": 0.0279, "theo": 4.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NVO261023P00036000", "bid": 0.16, "bid_size": 375.0, "ask": 0.34, "ask_size": 79.0, "iv": 0.3238, "open_interest": 19.0, "volume": 139.0, "delta": -0.1427, "gamma": 0.0552, "vega": 0.027, "theta": -0.0143, "rho": -0.0049, "theo": 0.3076, "change": 0.215, "open": 0.3, "high": 0.37, "low": 0.27, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-21T15:41:25", "percent_change": 204.762, "prev_day_close": 0.10499999858439}, {"option": "NVO261023C00037000", "bid": 3.3, "bid_size": 112.0, "ask": 3.7, "ask_size": 73.0, "iv": 0.3457, "open_interest": 1.0, "volume": 8.0, "delta": 0.7939, "gamma": 0.0705, "vega": 0.0339, "theta": -0.0176, "rho": 0.0262, "theo": 3.4898, "change": -3.51, "open": 3.4, "high": 3.45, "low": 3.37, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-09-21T14:43:08", "percent_change": -50.5036, "prev_day_close": 6.95000004768372}, {"option": "NVO261023P00037000", "bid": 0.48, "bid_size": 56.0, "ask": 0.53, "ask_size": 68.0, "iv": 0.3452, "open_interest": 171.0, "volume": 258.0, "delta": -0.2094, "gamma": 0.0714, "vega": 0.034, "theta": -0.0182, "rho": -0.0071, "theo": 0.4965, "change": 0.26, "open": 0.37, "high": 0.58, "low": 0.32, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:51:41", "percent_change": 108.333, "prev_day_close": 0.240000002086163}, {"option": "NVO261023C00038000", "bid": 2.52, "bid_size": 206.0, "ask": 2.88, "ask_size": 92.0, "iv": 0.3247, "open_interest": 1.0, "volume": 15.0, "delta": 0.7124, "gamma": 0.0846, "vega": 0.0404, "theta": -0.0212, "rho": 0.0238, "theo": 2.7648, "change": -3.33, "open": 3.62, "high": 3.62, "low": 2.67, "tick": "down", "last_trade_price": 2.67, "last_trade_time": "2026-09-21T10:45:54", "percent_change": -55.5, "prev_day_close": 6.0}, {"option": "NVO261023P00038000", "bid": 0.73, "bid_size": 66.0, "ask": 0.85, "ask_size": 182.0, "iv": 0.3458, "open_interest": 32.0, "volume": 73.0, "delta": -0.292, "gamma": 0.0859, "vega": 0.0405, "theta": -0.0218, "rho": -0.0098, "theo": 0.7702, "change": 0.475, "open": 0.55, "high": 0.87, "low": 0.55, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-21T15:49:46", "percent_change": 161.017, "prev_day_close": 0.295000001788139}, {"option": "NVO261023C00039000", "bid": 1.91, "bid_size": 140.0, "ask": 2.31, "ask_size": 150.0, "iv": 0.3346, "open_interest": 0.0, "volume": 15.0, "delta": 0.6198, "gamma": 0.0946, "vega": 0.045, "theta": -0.0238, "rho": 0.021, "theo": 2.1358, "change": -2.85, "open": 2.11, "high": 2.44, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T12:29:22", "percent_change": -58.7629, "prev_day_close": 4.84999990463257}, {"option": "NVO261023P00039000", "bid": 0.97, "bid_size": 227.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.3255, "open_interest": 83.0, "volume": 125.0, "delta": -0.3862, "gamma": 0.0963, "vega": 0.0451, "theta": -0.0243, "rho": -0.0125, "theo": 1.142, "change": 0.755, "open": 0.73, "high": 1.25, "low": 0.48, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T15:45:33", "percent_change": 186.42, "prev_day_close": 0.405000001192093}, {"option": "NVO261023C00040000", "bid": 1.51, "bid_size": 90.0, "ask": 1.68, "ask_size": 149.0, "iv": 0.3377, "open_interest": 29.0, "volume": 276.0, "delta": 0.522, "gamma": 0.0989, "vega": 0.047, "theta": -0.025, "rho": 0.0178, "theo": 1.6082, "change": -2.525, "open": 1.64, "high": 2.1, "low": 1.49, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-21T15:28:35", "percent_change": -61.2121, "prev_day_close": 4.125}, {"option": "NVO261023P00040000", "bid": 1.54, "bid_size": 54.0, "ask": 1.7, "ask_size": 143.0, "iv": 0.3413, "open_interest": 93.0, "volume": 168.0, "delta": -0.486, "gamma": 0.101, "vega": 0.0469, "theta": -0.0255, "rho": -0.0152, "theo": 1.6164, "change": 1.05, "open": 0.96, "high": 1.75, "low": 0.96, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-21T15:59:45", "percent_change": 184.211, "prev_day_close": 0.569999992847443}, {"option": "NVO261023C00041000", "bid": 0.86, "bid_size": 452.0, "ask": 1.33, "ask_size": 210.0, "iv": 0.3226, "open_interest": 23.0, "volume": 93.0, "delta": 0.4256, "gamma": 0.097, "vega": 0.0463, "theta": -0.0247, "rho": 0.0146, "theo": 1.1813, "change": -2.28, "open": 1.72, "high": 1.72, "low": 1.11, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T14:50:45", "percent_change": -66.087, "prev_day_close": 3.44999992847443}, {"option": "NVO261023P00041000", "bid": 1.97, "bid_size": 221.0, "ask": 2.4, "ask_size": 134.0, "iv": 0.3394, "open_interest": 71.0, "volume": 23.0, "delta": -0.5846, "gamma": 0.0997, "vega": 0.0458, "theta": -0.0252, "rho": -0.0173, "theo": 2.1937, "change": 1.385, "open": 1.82, "high": 2.26, "low": 1.82, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-09-21T14:21:02", "percent_change": 165.868, "prev_day_close": 0.834999978542328}, {"option": "NVO261023C00042000", "bid": 0.73, "bid_size": 212.0, "ask": 0.9, "ask_size": 72.0, "iv": 0.3351, "open_interest": 81.0, "volume": 71.0, "delta": 0.3366, "gamma": 0.0898, "vega": 0.0432, "theta": -0.0231, "rho": 0.0116, "theo": 0.8498, "change": -1.865, "open": 1.41, "high": 1.41, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-21T13:04:27", "percent_change": -68.4404, "prev_day_close": 2.72500002384186}, {"option": "NVO261023P00042000", "bid": 2.7, "bid_size": 113.0, "ask": 3.1, "ask_size": 225.0, "iv": 0.3505, "open_interest": 311.0, "volume": 19.0, "delta": -0.6762, "gamma": 0.0929, "vega": 0.0422, "theta": -0.0236, "rho": -0.0187, "theo": 2.8691, "change": 1.8, "open": 1.74, "high": 3.0, "low": 1.74, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-09-21T13:58:19", "percent_change": 151.26, "prev_day_close": 1.18999999761581}, {"option": "NVO261023C00043000", "bid": 0.52, "bid_size": 163.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.3417, "open_interest": 33.0, "volume": 108.0, "delta": 0.2597, "gamma": 0.079, "vega": 0.0384, "theta": -0.0206, "rho": 0.009, "theo": 0.6035, "change": -1.62, "open": 1.35, "high": 1.35, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:51:42", "percent_change": -73.6364, "prev_day_close": 2.19999992847443}, {"option": "NVO261023P00043000", "bid": 3.1, "bid_size": 300.0, "ask": 3.85, "ask_size": 117.0, "iv": 0.3016, "open_interest": 216.0, "volume": 19.0, "delta": -0.756, "gamma": 0.0825, "vega": 0.0369, "theta": -0.0212, "rho": -0.0191, "theo": 3.6316, "change": 2.055, "open": 3.18, "high": 3.7, "low": 3.18, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-09-21T14:42:58", "percent_change": 125.688, "prev_day_close": 1.63499999046326}, {"option": "NVO261023C00044000", "bid": 0.39, "bid_size": 151.0, "ask": 0.5, "ask_size": 163.0, "iv": 0.3573, "open_interest": 40.0, "volume": 77.0, "delta": 0.1971, "gamma": 0.0665, "vega": 0.0329, "theta": -0.0179, "rho": 0.0068, "theo": 0.4277, "change": -1.295, "open": 0.69, "high": 0.84, "low": 0.16, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-09-21T13:37:41", "percent_change": -75.0725, "prev_day_close": 1.72499996423721}, {"option": "NVO261023P00044000", "bid": 3.8, "bid_size": 185.0, "ask": 5.6, "ask_size": 185.0, "iv": 0.4226, "open_interest": 71.0, "volume": 32.0, "delta": -0.8216, "gamma": 0.0705, "vega": 0.0307, "theta": -0.0184, "rho": -0.0188, "theo": 4.4667, "change": 2.375, "open": 3.55, "high": 4.56, "low": 3.55, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-21T13:36:13", "percent_change": 108.696, "prev_day_close": 2.18499994277954}, {"option": "NVO261023C00045000", "bid": 0.28, "bid_size": 85.0, "ask": 0.34, "ask_size": 160.0, "iv": 0.361, "open_interest": 51.0, "volume": 45.0, "delta": 0.1487, "gamma": 0.0544, "vega": 0.0276, "theta": -0.0152, "rho": 0.0052, "theo": 0.3058, "change": -1.015, "open": 0.88, "high": 0.88, "low": 0.27, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T14:10:17", "percent_change": -77.7778, "prev_day_close": 1.30500000715256}, {"option": "NVO261023P00045000", "bid": 5.2, "bid_size": 76.0, "ask": 5.65, "ask_size": 206.0, "iv": 0.3862, "open_interest": 553.0, "volume": 15.0, "delta": -0.8729, "gamma": 0.0588, "vega": 0.0245, "theta": -0.0158, "rho": -0.0175, "theo": 5.3572, "change": 2.675, "open": 4.81, "high": 5.48, "low": 4.81, "tick": "up", "last_trade_price": 5.48, "last_trade_time": "2026-09-21T14:43:57", "percent_change": 95.3654, "prev_day_close": 2.8050000667572}, {"option": "NVO261023C00046000", "bid": 0.2, "bid_size": 73.0, "ask": 0.3, "ask_size": 362.0, "iv": 0.3809, "open_interest": 59.0, "volume": 52.0, "delta": 0.1126, "gamma": 0.0437, "vega": 0.0228, "theta": -0.0128, "rho": 0.0039, "theo": 0.2227, "change": -0.81, "open": 0.5, "high": 0.5, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-21T13:21:37", "percent_change": -79.4118, "prev_day_close": 1.01999998092651}, {"option": "NVO261023P00046000", "bid": 5.85, "bid_size": 104.0, "ask": 6.65, "ask_size": 99.0, "iv": 0.3462, "open_interest": 8.0, "volume": 3.0, "delta": -0.9116, "gamma": 0.0484, "vega": 0.0186, "theta": -0.0135, "rho": -0.0149, "theo": 6.2874, "change": 2.645, "open": 6.12, "high": 6.12, "low": 6.12, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-21T09:30:12", "percent_change": 76.1151, "prev_day_close": 3.47499990463257}, {"option": "NVO261023C00047000", "bid": 0.12, "bid_size": 297.0, "ask": 0.18, "ask_size": 93.0, "iv": 0.3712, "open_interest": 44.0, "volume": 14.0, "delta": 0.0864, "gamma": 0.0349, "vega": 0.0188, "theta": -0.0108, "rho": 0.003, "theo": 0.1663, "change": -0.57, "open": 0.19, "high": 0.2, "low": 0.16, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:40:44", "percent_change": -77.027, "prev_day_close": 0.740000009536743}, {"option": "NVO261023P00047000", "bid": 6.8, "bid_size": 34.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.3845, "open_interest": 59.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0394, "vega": 0.0139, "theta": -0.0114, "rho": -0.0123, "theo": 7.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.56, "last_trade_time": "2026-09-17T12:07:37", "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "NVO261023C00048000", "bid": 0.03, "bid_size": 252.0, "ask": 0.35, "ask_size": 440.0, "iv": 0.4301, "open_interest": 114.0, "volume": 35.0, "delta": 0.0674, "gamma": 0.028, "vega": 0.0156, "theta": -0.0092, "rho": 0.0023, "theo": 0.1279, "change": -0.38, "open": 0.25, "high": 0.25, "low": 0.11, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:12:37", "percent_change": -67.8571, "prev_day_close": 0.559999987483025}, {"option": "NVO261023P00048000", "bid": 7.1, "bid_size": 16.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 3.0, "volume": 1.0, "delta": -0.9612, "gamma": 0.0336, "vega": 0.0099, "theta": -0.0101, "rho": -0.0097, "theo": 8.2194, "change": 2.205, "open": 7.28, "high": 7.28, "low": 7.28, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-09-21T09:35:57", "percent_change": 43.4483, "prev_day_close": 5.07500004768372}, {"option": "NVO261023C00049000", "bid": 0.07, "bid_size": 149.0, "ask": 0.13, "ask_size": 137.0, "iv": 0.4064, "open_interest": 36.0, "volume": 12.0, "delta": 0.0538, "gamma": 0.0226, "vega": 0.0131, "theta": -0.008, "rho": 0.0019, "theo": 0.1013, "change": -0.305, "open": 0.1, "high": 0.37, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-21T15:16:37", "percent_change": -77.2152, "prev_day_close": 0.394999995827675}, {"option": "NVO261023P00049000", "bid": 8.85, "bid_size": 18.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.4751, "open_interest": 3.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.028, "vega": 0.0065, "theta": -0.008, "rho": -0.0067, "theo": 9.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-09-18T09:46:17", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NVO261023C00050000", "bid": 0.06, "bid_size": 1.0, "ask": 0.18, "ask_size": 401.0, "iv": 0.4538, "open_interest": 109.0, "volume": 27.0, "delta": 0.0438, "gamma": 0.0185, "vega": 0.0111, "theta": -0.007, "rho": 0.0015, "theo": 0.0826, "change": -0.22, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T10:46:45", "percent_change": -78.5714, "prev_day_close": 0.280000001192093}, {"option": "NVO261023P00050000", "bid": 8.95, "bid_size": 7.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.6776, "open_interest": 25.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0195, "vega": 0.0034, "theta": -0.0074, "rho": -0.0038, "theo": 10.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.17, "last_trade_time": "2026-09-17T11:55:31", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "NVO261023C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 264.0, "iv": 0.4809, "open_interest": 46.0, "volume": 5.0, "delta": 0.0364, "gamma": 0.0153, "vega": 0.0096, "theta": -0.0062, "rho": 0.0012, "theo": 0.069, "change": -0.135, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T12:06:25", "percent_change": -65.8537, "prev_day_close": 0.204999998211861}, {"option": "NVO261023P00051000", "bid": 9.25, "bid_size": 6.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0136, "vega": 0.0025, "theta": -0.0067, "rho": -0.0026, "theo": 11.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.1749997138977}, {"option": "NVO261023C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 343.0, "iv": 0.4736, "open_interest": 165.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0128, "vega": 0.0083, "theta": -0.0056, "rho": 0.001, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-18T13:31:18", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "NVO261023P00052000", "bid": 10.25, "bid_size": 6.0, "ask": 14.3, "ask_size": 6.0, "iv": 0.5763, "open_interest": 2.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0083, "vega": 0.0006, "theta": -0.0059, "rho": 0.0, "theo": 12.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-09-11T10:02:15", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "NVO261023C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 13.0, "iv": 0.4766, "open_interest": 5.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0109, "vega": 0.0073, "theta": -0.005, "rho": 0.0009, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T13:22:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00053000", "bid": 11.25, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.6079, "open_interest": 3.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0041, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 13.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-09-15T11:30:58", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "NVO261023C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 15.0, "iv": 0.5392, "open_interest": 30.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0094, "vega": 0.0065, "theta": -0.0046, "rho": 0.0008, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T10:11:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00054000", "bid": 12.25, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0015, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 14.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NVO261023C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 6.0, "iv": 0.5036, "open_interest": 2.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0081, "vega": 0.0058, "theta": -0.0042, "rho": 0.0007, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-14T14:49:33", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "NVO261023P00055000", "bid": 13.15, "bid_size": 3.0, "ask": 17.35, "ask_size": 3.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 15.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-08T10:06:27", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "NVO261023C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 95.0, "iv": 0.8516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0071, "vega": 0.0052, "theta": -0.0039, "rho": 0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00056000", "bid": 14.15, "bid_size": 3.0, "ask": 18.35, "ask_size": 3.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 16.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5750002861023}, {"option": "NVO261023C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 99.0, "iv": 0.956, "open_interest": 1.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0062, "vega": 0.0047, "theta": -0.0036, "rho": 0.0005, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-08T12:04:17", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "NVO261023P00057000", "bid": 15.15, "bid_size": 3.0, "ask": 19.35, "ask_size": 5.0, "iv": 0.6708, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 17.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "NVO261023C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0044, "vega": 0.0036, "theta": -0.003, "rho": 0.0004, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVO261023P00060000", "bid": 18.15, "bid_size": 3.0, "ask": 22.35, "ask_size": 5.0, "iv": 0.7482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 20.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5750002861023}, {"option": "NVO261023C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 104.0, "iv": 1.3409, "open_interest": 5.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0022, "rho": 0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T12:31:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVO261023P00065000", "bid": 23.15, "bid_size": 3.0, "ask": 27.35, "ask_size": 3.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 25.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.01, "last_trade_time": "2026-09-11T12:43:05", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "NVO261030C00030000", "bid": 8.5, "bid_size": 5.0, "ask": 11.95, "ask_size": 6.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0072, "vega": 0.0054, "theta": -0.0017, "rho": 0.0336, "theo": 10.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "NVO261030P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 153.0, "iv": 0.4544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0073, "vega": 0.0054, "theta": -0.0027, "rho": -0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "NVO261030C00032000", "bid": 7.65, "bid_size": 102.0, "ask": 8.4, "ask_size": 69.0, "iv": 0.2781, "open_interest": 0.0, "volume": 2.0, "delta": 0.9687, "gamma": 0.0145, "vega": 0.0097, "theta": -0.0037, "rho": 0.0351, "theo": 8.0827, "change": -3.6, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T14:20:19", "percent_change": -31.0345, "prev_day_close": 11.6000003814697}, {"option": "NVO261030P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 160.0, "iv": 0.3884, "open_interest": 3.0, "volume": 4.0, "delta": -0.033, "gamma": 0.0147, "vega": 0.0098, "theta": -0.0046, "rho": -0.0014, "theo": 0.0654, "change": 0.015, "open": 0.08, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:27:21", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "NVO261030C00033000", "bid": 6.65, "bid_size": 18.0, "ask": 8.3, "ask_size": 18.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0209, "vega": 0.0134, "theta": -0.0054, "rho": 0.0354, "theo": 7.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NVO261030P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2.0, "iv": 0.3434, "open_interest": 0.0, "volume": 12.0, "delta": -0.0493, "gamma": 0.0212, "vega": 0.0135, "theta": -0.0061, "rho": -0.0021, "theo": 0.1005, "change": 0.055, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:50:26", "percent_change": 84.6154, "prev_day_close": 0.0649999976158142}, {"option": "NVO261030C00034000", "bid": 5.8, "bid_size": 22.0, "ask": 6.35, "ask_size": 21.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0297, "vega": 0.0184, "theta": -0.0076, "rho": 0.0354, "theo": 6.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "NVO261030P00034000", "bid": 0.14, "bid_size": 109.0, "ask": 0.18, "ask_size": 127.0, "iv": 0.3587, "open_interest": 1.0, "volume": 68.0, "delta": -0.0745, "gamma": 0.0302, "vega": 0.0187, "theta": -0.0083, "rho": -0.0032, "theo": 0.1592, "change": 0.09, "open": 0.14, "high": 0.19, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-09-21T13:50:37", "percent_change": 100.0, "prev_day_close": 0.0899999979883432}, {"option": "NVO261030C00035000", "bid": 5.05, "bid_size": 110.0, "ask": 5.4, "ask_size": 73.0, "iv": 0.3252, "open_interest": 0.0, "volume": 5.0, "delta": 0.8913, "gamma": 0.041, "vega": 0.0248, "theta": -0.0104, "rho": 0.0348, "theo": 5.2842, "change": -3.35, "open": 5.45, "high": 5.45, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T14:36:48", "percent_change": -39.4118, "prev_day_close": 8.5}, {"option": "NVO261030P00035000", "bid": 0.14, "bid_size": 155.0, "ask": 0.29, "ask_size": 102.0, "iv": 0.3347, "open_interest": 25.0, "volume": 164.0, "delta": -0.1112, "gamma": 0.0415, "vega": 0.025, "theta": -0.011, "rho": -0.0047, "theo": 0.2534, "change": 0.155, "open": 0.2, "high": 0.3, "low": 0.15, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:29:23", "percent_change": 134.783, "prev_day_close": 0.114999998360872}, {"option": "NVO261030C00036000", "bid": 4.25, "bid_size": 145.0, "ask": 4.55, "ask_size": 71.0, "iv": 0.3352, "open_interest": 0.0, "volume": 8.0, "delta": 0.8413, "gamma": 0.0538, "vega": 0.0319, "theta": -0.0136, "rho": 0.0335, "theo": 4.4337, "change": -3.205, "open": 4.6, "high": 4.6, "low": 4.15, "tick": "down", "last_trade_price": 4.32, "last_trade_time": "2026-09-21T14:36:48", "percent_change": -42.5914, "prev_day_close": 7.52500009536743}, {"option": "NVO261030P00036000", "bid": 0.27, "bid_size": 185.0, "ask": 0.43, "ask_size": 53.0, "iv": 0.3301, "open_interest": 26.0, "volume": 21100.0, "delta": -0.1619, "gamma": 0.0546, "vega": 0.0321, "theta": -0.0142, "rho": -0.0068, "theo": 0.3996, "change": 0.225, "open": 0.23, "high": 0.45, "low": 0.23, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:48:19", "percent_change": 115.385, "prev_day_close": 0.195000004023314}, {"option": "NVO261030C00037000", "bid": 3.4, "bid_size": 94.0, "ask": 3.8, "ask_size": 62.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0667, "vega": 0.0391, "theta": -0.0168, "rho": 0.0314, "theo": 3.6492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NVO261030P00037000", "bid": 0.54, "bid_size": 440.0, "ask": 0.65, "ask_size": 80.0, "iv": 0.3387, "open_interest": 21.0, "volume": 269.0, "delta": -0.2269, "gamma": 0.0678, "vega": 0.0393, "theta": -0.0174, "rho": -0.0094, "theo": 0.6127, "change": 0.355, "open": 0.38, "high": 0.68, "low": 0.38, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:57:39", "percent_change": 139.216, "prev_day_close": 0.25500001013279}, {"option": "NVO261030C00038000", "bid": 2.76, "bid_size": 112.0, "ask": 3.35, "ask_size": 290.0, "iv": 0.3661, "open_interest": 1.0, "volume": 7.0, "delta": 0.7014, "gamma": 0.0779, "vega": 0.0454, "theta": -0.0196, "rho": 0.0288, "theo": 2.9437, "change": -2.875, "open": 2.9, "high": 2.95, "low": 2.8, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T15:38:56", "percent_change": -49.3562, "prev_day_close": 5.82500004768372}, {"option": "NVO261030P00038000", "bid": 0.82, "bid_size": 111.0, "ask": 0.98, "ask_size": 259.0, "iv": 0.3403, "open_interest": 42.0, "volume": 530.0, "delta": -0.3042, "gamma": 0.0793, "vega": 0.0456, "theta": -0.0202, "rho": -0.0124, "theo": 0.9062, "change": 0.615, "open": 0.64, "high": 1.0, "low": 0.64, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:56:49", "percent_change": 164.0, "prev_day_close": 0.375}, {"option": "NVO261030C00039000", "bid": 2.21, "bid_size": 76.0, "ask": 2.45, "ask_size": 118.0, "iv": 0.3428, "open_interest": 0.0, "volume": 52.0, "delta": 0.6169, "gamma": 0.0858, "vega": 0.0498, "theta": -0.0217, "rho": 0.0256, "theo": 2.3259, "change": -2.6, "open": 2.89, "high": 2.89, "low": 2.2, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-21T15:03:25", "percent_change": -53.0612, "prev_day_close": 4.90000009536743}, {"option": "NVO261030P00039000", "bid": 1.22, "bid_size": 60.0, "ask": 1.35, "ask_size": 122.0, "iv": 0.3401, "open_interest": 65.0, "volume": 194.0, "delta": -0.3904, "gamma": 0.0876, "vega": 0.0499, "theta": -0.0222, "rho": -0.0154, "theo": 1.289, "change": 0.805, "open": 0.98, "high": 1.4, "low": 0.98, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T15:35:56", "percent_change": 162.626, "prev_day_close": 0.495000004768372}, {"option": "NVO261030C00040000", "bid": 1.73, "bid_size": 61.0, "ask": 1.98, "ask_size": 397.0, "iv": 0.3514, "open_interest": 2.0, "volume": 485.0, "delta": 0.5285, "gamma": 0.0894, "vega": 0.0519, "theta": -0.0226, "rho": 0.0221, "theo": 1.7998, "change": -2.575, "open": 1.8, "high": 2.0, "low": 1.62, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:58:07", "percent_change": -58.8571, "prev_day_close": 4.375}, {"option": "NVO261030P00040000", "bid": 1.65, "bid_size": 110.0, "ask": 1.9, "ask_size": 197.0, "iv": 0.3426, "open_interest": 90.0, "volume": 483.0, "delta": -0.4809, "gamma": 0.0917, "vega": 0.0518, "theta": -0.0232, "rho": -0.0183, "theo": 1.7654, "change": 1.085, "open": 1.14, "high": 1.9, "low": 1.14, "tick": "no_change", "last_trade_price": 1.78, "last_trade_time": "2026-09-21T15:27:33", "percent_change": 156.115, "prev_day_close": 0.694999992847443}, {"option": "NVO261030C00041000", "bid": 1.29, "bid_size": 142.0, "ask": 1.38, "ask_size": 13.0, "iv": 0.3354, "open_interest": 2.0, "volume": 286.0, "delta": 0.441, "gamma": 0.0886, "vega": 0.0514, "theta": -0.0225, "rho": 0.0186, "theo": 1.365, "change": -2.26, "open": 1.54, "high": 1.7, "low": 1.29, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T15:57:23", "percent_change": -62.7778, "prev_day_close": 3.60000002384186}, {"option": "NVO261030P00041000", "bid": 1.72, "bid_size": 275.0, "ask": 2.66, "ask_size": 161.0, "iv": 0.3126, "open_interest": 57.0, "volume": 2.0, "delta": -0.5708, "gamma": 0.0913, "vega": 0.051, "theta": -0.0231, "rho": -0.0208, "theo": 2.3351, "change": 0.93, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-09-21T09:31:46", "percent_change": 95.8763, "prev_day_close": 0.969999969005585}, {"option": "NVO261030C00042000", "bid": 0.93, "bid_size": 140.0, "ask": 1.11, "ask_size": 159.0, "iv": 0.3429, "open_interest": 15.0, "volume": 161.0, "delta": 0.3588, "gamma": 0.0835, "vega": 0.0487, "theta": -0.0214, "rho": 0.0152, "theo": 1.0173, "change": -1.96, "open": 1.39, "high": 1.39, "low": 0.95, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T14:45:28", "percent_change": -66.4407, "prev_day_close": 2.94999992847443}, {"option": "NVO261030P00042000", "bid": 2.83, "bid_size": 82.0, "ask": 3.25, "ask_size": 282.0, "iv": 0.3519, "open_interest": 36.0, "volume": 15.0, "delta": -0.6557, "gamma": 0.0867, "vega": 0.0477, "theta": -0.022, "rho": -0.0226, "theo": 2.9948, "change": 1.565, "open": 2.99, "high": 3.04, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-09-21T15:06:55", "percent_change": 113.818, "prev_day_close": 1.375}, {"option": "NVO261030C00043000", "bid": 0.6, "bid_size": 233.0, "ask": 0.81, "ask_size": 80.0, "iv": 0.3347, "open_interest": 145.0, "volume": 79.0, "delta": 0.2857, "gamma": 0.0754, "vega": 0.0444, "theta": -0.0195, "rho": 0.0122, "theo": 0.749, "change": -1.645, "open": 1.28, "high": 1.28, "low": 0.68, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-21T14:59:50", "percent_change": -68.3992, "prev_day_close": 2.40499997138977}, {"option": "NVO261030P00043000", "bid": 3.65, "bid_size": 44.0, "ask": 4.05, "ask_size": 288.0, "iv": 0.3712, "open_interest": 29.0, "volume": 17.0, "delta": -0.7317, "gamma": 0.079, "vega": 0.0427, "theta": -0.0202, "rho": -0.023, "theo": 3.7361, "change": 2.135, "open": 3.36, "high": 3.88, "low": 3.36, "tick": "up", "last_trade_price": 3.88, "last_trade_time": "2026-09-21T14:39:52", "percent_change": 122.35, "prev_day_close": 1.74500000476837}, {"option": "NVO261030C00044000", "bid": 0.52, "bid_size": 47.0, "ask": 0.6, "ask_size": 116.0, "iv": 0.3515, "open_interest": 60.0, "volume": 125.0, "delta": 0.2239, "gamma": 0.0656, "vega": 0.0392, "theta": -0.0173, "rho": 0.0096, "theo": 0.5485, "change": -1.35, "open": 0.75, "high": 0.76, "low": 0.49, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T15:58:30", "percent_change": -71.0526, "prev_day_close": 1.90000003576279}, {"option": "NVO261030P00044000", "bid": 3.95, "bid_size": 103.0, "ask": 4.85, "ask_size": 97.0, "iv": 0.3048, "open_interest": 34.0, "volume": 1.0, "delta": -0.7966, "gamma": 0.0695, "vega": 0.0366, "theta": -0.0179, "rho": -0.0226, "theo": 4.5475, "change": 1.81, "open": 4.12, "high": 4.12, "low": 4.12, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-09-21T09:43:58", "percent_change": 78.355, "prev_day_close": 2.31000006198883}, {"option": "NVO261030C00045000", "bid": 0.34, "bid_size": 169.0, "ask": 0.42, "ask_size": 81.0, "iv": 0.3471, "open_interest": 70.0, "volume": 254.0, "delta": 0.1739, "gamma": 0.0554, "vega": 0.0337, "theta": -0.015, "rho": 0.0074, "theo": 0.4027, "change": -1.1, "open": 0.58, "high": 0.6, "low": 0.36, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T15:58:53", "percent_change": -72.8477, "prev_day_close": 1.50999999046326}, {"option": "NVO261030P00045000", "bid": 5.2, "bid_size": 112.0, "ask": 5.7, "ask_size": 144.0, "iv": 0.3654, "open_interest": 19.0, "volume": 31.0, "delta": -0.8496, "gamma": 0.0597, "vega": 0.0302, "theta": -0.0156, "rho": -0.0214, "theo": 5.4153, "change": 2.61, "open": 4.71, "high": 5.5, "low": 4.71, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T14:46:31", "percent_change": 90.3114, "prev_day_close": 2.88999998569488}, {"option": "NVO261030C00046000", "bid": 0.18, "bid_size": 310.0, "ask": 0.36, "ask_size": 128.0, "iv": 0.3505, "open_interest": 145.0, "volume": 18.0, "delta": 0.1348, "gamma": 0.0459, "vega": 0.0285, "theta": -0.0129, "rho": 0.0058, "theo": 0.2985, "change": -0.87, "open": 0.5, "high": 0.67, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-09-21T15:30:55", "percent_change": -75.0, "prev_day_close": 1.16000002622604}, {"option": "NVO261030P00046000", "bid": 5.4, "bid_size": 223.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 6.0, "delta": -0.8917, "gamma": 0.0508, "vega": 0.0241, "theta": -0.0136, "rho": -0.0197, "theo": 6.3261, "change": 2.765, "open": 5.62, "high": 6.55, "low": 5.62, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-09-21T14:04:03", "percent_change": 76.2759, "prev_day_close": 3.625}, {"option": "NVO261030C00047000", "bid": 0.14, "bid_size": 226.0, "ask": 0.27, "ask_size": 276.0, "iv": 0.3611, "open_interest": 16.0, "volume": 115.0, "delta": 0.1046, "gamma": 0.0375, "vega": 0.0239, "theta": -0.011, "rho": 0.0045, "theo": 0.2238, "change": -0.645, "open": 0.25, "high": 0.25, "low": 0.19, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:43:05", "percent_change": -74.5665, "prev_day_close": 0.865000009536743}, {"option": "NVO261030P00047000", "bid": 6.1, "bid_size": 24.0, "ask": 7.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9243, "gamma": 0.0426, "vega": 0.0182, "theta": -0.0119, "rho": -0.0165, "theo": 7.2683, "change": 2.93, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-09-21T10:32:12", "percent_change": 68.1395, "prev_day_close": 4.29999995231628}, {"option": "NVO261030C00048000", "bid": 0.14, "bid_size": 148.0, "ask": 0.26, "ask_size": 347.0, "iv": 0.3929, "open_interest": 114.0, "volume": 21.0, "delta": 0.0823, "gamma": 0.0306, "vega": 0.02, "theta": -0.0094, "rho": 0.0035, "theo": 0.1718, "change": -0.48, "open": 0.2, "high": 0.28, "low": 0.15, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T14:50:03", "percent_change": -70.5882, "prev_day_close": 0.680000007152557}, {"option": "NVO261030P00048000", "bid": 8.05, "bid_size": 22.0, "ask": 8.6, "ask_size": 21.0, "iv": 0.4341, "open_interest": 0.0, "volume": 1.0, "delta": -0.9496, "gamma": 0.0366, "vega": 0.013, "theta": -0.0103, "rho": -0.0129, "theo": 8.2323, "change": 2.675, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-09-21T10:07:28", "percent_change": 51.6908, "prev_day_close": 5.17499995231628}, {"option": "NVO261030C00049000", "bid": 0.1, "bid_size": 117.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.3804, "open_interest": 37.0, "volume": 57.0, "delta": 0.0656, "gamma": 0.025, "vega": 0.0169, "theta": -0.0081, "rho": 0.0028, "theo": 0.1348, "change": -0.365, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:04:22", "percent_change": -73.7374, "prev_day_close": 0.49499998986721}, {"option": "NVO261030P00049000", "bid": 8.05, "bid_size": 24.0, "ask": 9.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0315, "vega": 0.0092, "theta": -0.0094, "rho": -0.0092, "theo": 9.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-09-16T13:31:38", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "NVO261030C00050000", "bid": 0.09, "bid_size": 47.0, "ask": 0.31, "ask_size": 395.0, "iv": 0.4569, "open_interest": 262.0, "volume": 210.0, "delta": 0.0531, "gamma": 0.0206, "vega": 0.0143, "theta": -0.007, "rho": 0.0023, "theo": 0.1081, "change": -0.295, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:39:17", "percent_change": -72.8395, "prev_day_close": 0.405000001192093}, {"option": "NVO261030P00050000", "bid": 9.0, "bid_size": 27.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.982, "gamma": 0.023, "vega": 0.0044, "theta": -0.0089, "rho": -0.0052, "theo": 10.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-09-18T09:55:25", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "NVO261030C00051000", "bid": 0.06, "bid_size": 97.0, "ask": 0.27, "ask_size": 290.0, "iv": 0.4672, "open_interest": 23.0, "volume": 3.0, "delta": 0.0437, "gamma": 0.0171, "vega": 0.0123, "theta": -0.0062, "rho": 0.0019, "theo": 0.0886, "change": -0.17, "open": 0.08, "high": 0.13, "low": 0.08, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T13:55:39", "percent_change": -56.6667, "prev_day_close": 0.299999997019768}, {"option": "NVO261030P00051000", "bid": 9.25, "bid_size": 3.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.5473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0152, "vega": 0.0029, "theta": -0.0062, "rho": -0.0032, "theo": 11.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "NVO261030C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 242.0, "iv": 0.4274, "open_interest": 13.0, "volume": 1.0, "delta": 0.0365, "gamma": 0.0143, "vega": 0.0106, "theta": -0.0055, "rho": 0.0016, "theo": 0.0741, "change": -0.195, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:51:24", "percent_change": -79.5918, "prev_day_close": 0.245000004768372}, {"option": "NVO261030P00052000", "bid": 10.25, "bid_size": 6.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.009, "vega": 0.0009, "theta": -0.0048, "rho": 0.0, "theo": 12.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "NVO261030C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 213.0, "iv": 0.4302, "open_interest": 33.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0121, "vega": 0.0093, "theta": -0.0049, "rho": 0.0013, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T13:32:03", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "NVO261030P00053000", "bid": 11.25, "bid_size": 3.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.5634, "open_interest": 1.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0039, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 13.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-09-16T11:10:25", "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "NVO261030C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 180.0, "iv": 0.569, "open_interest": 14.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0103, "vega": 0.0081, "theta": -0.0044, "rho": 0.0011, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T13:32:03", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "NVO261030P00054000", "bid": 12.25, "bid_size": 3.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.001, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 14.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NVO261030C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 263.0, "iv": 0.5003, "open_interest": 82.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0089, "vega": 0.0072, "theta": -0.004, "rho": 0.001, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-18T10:15:21", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "NVO261030P00055000", "bid": 13.15, "bid_size": 5.0, "ask": 17.35, "ask_size": 5.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 15.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "NVO261030C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 6.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0078, "vega": 0.0065, "theta": -0.0037, "rho": 0.0008, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.11500000115484}, {"option": "NVO261030P00056000", "bid": 14.15, "bid_size": 3.0, "ask": 18.35, "ask_size": 3.0, "iv": 0.599, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 16.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NVO261030C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0068, "vega": 0.0058, "theta": -0.0034, "rho": 0.0008, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "NVO261030P00057000", "bid": 15.15, "bid_size": 3.0, "ask": 19.35, "ask_size": 3.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 17.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "NVO261030C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 18.0, "iv": 0.6955, "open_interest": 2.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0047, "vega": 0.0043, "theta": -0.0027, "rho": 0.0005, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T12:47:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVO261030P00060000", "bid": 18.15, "bid_size": 6.0, "ask": 22.35, "ask_size": 3.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 20.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-18T09:36:10", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "NVO261030C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0028, "vega": 0.0029, "theta": -0.002, "rho": 0.0003, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "NVO261030P00065000", "bid": 23.15, "bid_size": 3.0, "ask": 27.35, "ask_size": 3.0, "iv": 0.8048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 25.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NVO261120C00022500", "bid": 15.85, "bid_size": 6.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.8489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0016, "vega": 0.0025, "theta": 0.0, "rho": 0.0381, "theo": 17.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "NVO261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 152.0, "iv": 0.6553, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0011, "rho": -0.0004, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-28T13:57:07", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NVO261120C00025000", "bid": 14.75, "bid_size": 98.0, "ask": 15.65, "ask_size": 34.0, "iv": 0.6787, "open_interest": 2.0, "volume": 2.0, "delta": 0.9917, "gamma": 0.0031, "vega": 0.0043, "theta": 0.0, "rho": 0.0421, "theo": 15.0807, "change": -3.35, "open": 15.29, "high": 15.29, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-21T15:47:39", "percent_change": -18.2561, "prev_day_close": 18.3499994277954}, {"option": "NVO261120P00025000", "bid": 0.01, "bid_size": 59.0, "ask": 0.25, "ask_size": 271.0, "iv": 0.6623, "open_interest": 12.0, "volume": 6.0, "delta": -0.0097, "gamma": 0.0031, "vega": 0.0043, "theta": -0.0018, "rho": -0.0007, "theo": 0.0283, "change": 0.01, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:44:31", "percent_change": 33.3333, "prev_day_close": 0.0300000002607703}, {"option": "NVO261120C00027500", "bid": 11.2, "bid_size": 7.0, "ask": 14.25, "ask_size": 7.0, "iv": 0.5651, "open_interest": 6.0, "volume": 6.0, "delta": 0.982, "gamma": 0.0061, "vega": 0.0078, "theta": -0.0013, "rho": 0.0457, "theo": 12.6276, "change": -3.29, "open": 12.51, "high": 12.51, "low": 12.51, "tick": "no_change", "last_trade_price": 12.51, "last_trade_time": "2026-09-21T11:06:28", "percent_change": -20.8228, "prev_day_close": 15.7999997138977}, {"option": "NVO261120P00027500", "bid": 0.03, "bid_size": 157.0, "ask": 0.09, "ask_size": 250.0, "iv": 0.4772, "open_interest": 26.0, "volume": 121.0, "delta": -0.0195, "gamma": 0.0062, "vega": 0.0078, "theta": -0.0029, "rho": -0.0013, "theo": 0.0559, "change": 0.005, "open": 0.06, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:22:25", "percent_change": 11.1111, "prev_day_close": 0.0449999999254942}, {"option": "NVO261120C00030000", "bid": 10.05, "bid_size": 68.0, "ask": 10.65, "ask_size": 120.0, "iv": 0.5127, "open_interest": 19.0, "volume": 11.0, "delta": 0.9597, "gamma": 0.0126, "vega": 0.0146, "theta": -0.0038, "rho": 0.0483, "theo": 10.2154, "change": -3.575, "open": 10.13, "high": 10.3, "low": 9.9, "tick": "no_change", "last_trade_price": 10.15, "last_trade_time": "2026-09-21T15:21:11", "percent_change": -26.0474, "prev_day_close": 13.7249999046326}, {"option": "NVO261120P00030000", "bid": 0.1, "bid_size": 83.0, "ask": 0.13, "ask_size": 10.0, "iv": 0.4288, "open_interest": 432.0, "volume": 1667.0, "delta": -0.042, "gamma": 0.0127, "vega": 0.0147, "theta": -0.0052, "rho": -0.0028, "theo": 0.1248, "change": 0.035, "open": 0.12, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T15:26:33", "percent_change": 41.1765, "prev_day_close": 0.0849999990314245}, {"option": "NVO261120C00032500", "bid": 7.7, "bid_size": 62.0, "ask": 8.3, "ask_size": 74.0, "iv": 0.4477, "open_interest": 36.0, "volume": 1.0, "delta": 0.9112, "gamma": 0.0242, "vega": 0.0266, "theta": -0.008, "rho": 0.049, "theo": 7.9057, "change": -3.565, "open": 7.76, "high": 7.76, "low": 7.76, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-09-21T12:34:56", "percent_change": -31.479, "prev_day_close": 11.3249998092651}, {"option": "NVO261120P00032500", "bid": 0.27, "bid_size": 84.0, "ask": 0.31, "ask_size": 1.0, "iv": 0.4109, "open_interest": 718.0, "volume": 232.0, "delta": -0.091, "gamma": 0.0245, "vega": 0.0267, "theta": -0.009, "rho": -0.0061, "theo": 0.2972, "change": 0.135, "open": 0.24, "high": 0.33, "low": 0.23, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:30:07", "percent_change": 81.8182, "prev_day_close": 0.165000006556511}, {"option": "NVO261120C00035000", "bid": 5.7, "bid_size": 109.0, "ask": 5.85, "ask_size": 124.0, "iv": 0.3955, "open_interest": 131.0, "volume": 181.0, "delta": 0.823, "gamma": 0.04, "vega": 0.0424, "theta": -0.0133, "rho": 0.0466, "theo": 5.8017, "change": -3.425, "open": 6.9, "high": 6.9, "low": 5.6, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T12:47:47", "percent_change": -37.5342, "prev_day_close": 9.125}, {"option": "NVO261120P00035000", "bid": 0.66, "bid_size": 1.0, "ask": 0.69, "ask_size": 10.0, "iv": 0.4036, "open_interest": 2214.0, "volume": 507.0, "delta": -0.1804, "gamma": 0.0406, "vega": 0.0426, "theta": -0.0142, "rho": -0.012, "theo": 0.6777, "change": 0.35, "open": 0.51, "high": 0.74, "low": 0.41, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-09-21T15:59:58", "percent_change": 106.061, "prev_day_close": 0.329999998211861}, {"option": "NVO261120C00037500", "bid": 3.9, "bid_size": 80.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.3846, "open_interest": 149.0, "volume": 62.0, "delta": 0.6948, "gamma": 0.0547, "vega": 0.0568, "theta": -0.0182, "rho": 0.0408, "theo": 4.0145, "change": -2.9, "open": 4.25, "high": 4.25, "low": 3.85, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-21T15:59:50", "percent_change": -42.029, "prev_day_close": 6.89999985694885}, {"option": "NVO261120P00037500", "bid": 1.33, "bid_size": 41.0, "ask": 1.39, "ask_size": 2.0, "iv": 0.3926, "open_interest": 2139.0, "volume": 1019.0, "delta": -0.3107, "gamma": 0.0558, "vega": 0.0571, "theta": -0.0189, "rho": -0.02, "theo": 1.3797, "change": 0.705, "open": 0.91, "high": 1.48, "low": 0.91, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T15:49:45", "percent_change": 104.444, "prev_day_close": 0.674999982118606}, {"option": "NVO261120C00040000", "bid": 2.53, "bid_size": 109.0, "ask": 2.65, "ask_size": 109.0, "iv": 0.3894, "open_interest": 886.0, "volume": 884.0, "delta": 0.5436, "gamma": 0.0622, "vega": 0.0642, "theta": -0.0208, "rho": 0.0328, "theo": 2.617, "change": -2.42, "open": 3.2, "high": 3.2, "low": 2.48, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-09-21T15:53:41", "percent_change": -48.4, "prev_day_close": 5.0}, {"option": "NVO261120P00040000", "bid": 2.45, "bid_size": 30.0, "ask": 2.52, "ask_size": 93.0, "iv": 0.3945, "open_interest": 3894.0, "volume": 798.0, "delta": -0.4656, "gamma": 0.0639, "vega": 0.064, "theta": -0.0213, "rho": -0.0283, "theo": 2.4793, "change": 1.21, "open": 1.81, "high": 2.61, "low": 1.81, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:53:43", "percent_change": 93.7984, "prev_day_close": 1.29000002145767}, {"option": "NVO261120C00042500", "bid": 1.57, "bid_size": 110.0, "ask": 1.65, "ask_size": 35.0, "iv": 0.3928, "open_interest": 1059.0, "volume": 379.0, "delta": 0.3945, "gamma": 0.0602, "vega": 0.0623, "theta": -0.0202, "rho": 0.0242, "theo": 1.6188, "change": -1.92, "open": 2.2, "high": 2.2, "low": 1.5, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-09-21T15:54:46", "percent_change": -54.8571, "prev_day_close": 3.5}, {"option": "NVO261120P00042500", "bid": 3.95, "bid_size": 36.0, "ask": 4.05, "ask_size": 109.0, "iv": 0.396, "open_interest": 4053.0, "volume": 628.0, "delta": -0.6195, "gamma": 0.0627, "vega": 0.0612, "theta": -0.0208, "rho": -0.0345, "theo": 3.9887, "change": 1.73, "open": 3.05, "high": 4.15, "low": 2.82, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-21T15:42:35", "percent_change": 76.8889, "prev_day_close": 2.25}, {"option": "NVO261120C00045000", "bid": 0.94, "bid_size": 105.0, "ask": 0.98, "ask_size": 34.0, "iv": 0.3968, "open_interest": 4252.0, "volume": 1829.0, "delta": 0.2691, "gamma": 0.0511, "vega": 0.0535, "theta": -0.0175, "rho": 0.0167, "theo": 0.9657, "change": -1.355, "open": 1.34, "high": 1.35, "low": 0.9, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:59:08", "percent_change": -58.5313, "prev_day_close": 2.31499993801117}, {"option": "NVO261120P00045000", "bid": 5.75, "bid_size": 113.0, "ask": 5.95, "ask_size": 114.0, "iv": 0.3969, "open_interest": 10960.0, "volume": 336.0, "delta": -0.751, "gamma": 0.0542, "vega": 0.0508, "theta": -0.018, "rho": -0.0361, "theo": 5.8553, "change": 2.25, "open": 4.75, "high": 6.05, "low": 4.7, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-09-21T15:49:03", "percent_change": 62.5, "prev_day_close": 3.60000002384186}, {"option": "NVO261120C00047500", "bid": 0.55, "bid_size": 109.0, "ask": 0.6, "ask_size": 83.0, "iv": 0.4064, "open_interest": 2523.0, "volume": 311.0, "delta": 0.1766, "gamma": 0.0394, "vega": 0.0421, "theta": -0.014, "rho": 0.011, "theo": 0.5705, "change": -0.89, "open": 0.72, "high": 0.75, "low": 0.53, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:49:09", "percent_change": -59.7315, "prev_day_close": 1.49000000953674}, {"option": "NVO261120P00047500", "bid": 7.85, "bid_size": 115.0, "ask": 8.3, "ask_size": 237.0, "iv": 0.4274, "open_interest": 1445.0, "volume": 297.0, "delta": -0.8502, "gamma": 0.0432, "vega": 0.0371, "theta": -0.0144, "rho": -0.0342, "theo": 7.9916, "change": 2.8, "open": 6.8, "high": 8.2, "low": 6.8, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-21T15:23:57", "percent_change": 52.8302, "prev_day_close": 5.29999995231628}, {"option": "NVO261120C00050000", "bid": 0.33, "bid_size": 112.0, "ask": 0.37, "ask_size": 154.0, "iv": 0.4186, "open_interest": 6318.0, "volume": 716.0, "delta": 0.115, "gamma": 0.0287, "vega": 0.0316, "theta": -0.0107, "rho": 0.0072, "theo": 0.3445, "change": -0.595, "open": 0.53, "high": 0.53, "low": 0.33, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:47:39", "percent_change": -63.6364, "prev_day_close": 0.935000002384186}, {"option": "NVO261120P00050000", "bid": 10.05, "bid_size": 323.0, "ask": 10.45, "ask_size": 79.0, "iv": 0.3892, "open_interest": 8124.0, "volume": 100.0, "delta": -0.9177, "gamma": 0.0327, "vega": 0.0239, "theta": -0.011, "rho": -0.0271, "theo": 10.3052, "change": 3.11, "open": 8.9, "high": 10.4, "low": 8.9, "tick": "no_change", "last_trade_price": 10.31, "last_trade_time": "2026-09-21T15:09:15", "percent_change": 43.1944, "prev_day_close": 7.20000004768372}, {"option": "NVO261120C00052500", "bid": 0.21, "bid_size": 109.0, "ask": 0.24, "ask_size": 207.0, "iv": 0.4351, "open_interest": 2147.0, "volume": 1246.0, "delta": 0.0764, "gamma": 0.0204, "vega": 0.0235, "theta": -0.0082, "rho": 0.0048, "theo": 0.218, "change": -0.37, "open": 0.26, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-21T15:45:51", "percent_change": -62.7119, "prev_day_close": 0.590000003576279}, {"option": "NVO261120P00052500", "bid": 12.6, "bid_size": 49.0, "ask": 13.05, "ask_size": 227.0, "iv": 0.4907, "open_interest": 187.0, "volume": 1.0, "delta": -0.9618, "gamma": 0.0248, "vega": 0.0126, "theta": -0.0084, "rho": -0.0134, "theo": 12.7228, "change": 3.275, "open": 12.65, "high": 12.65, "low": 12.65, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-09-21T11:41:16", "percent_change": 34.9333, "prev_day_close": 9.375}, {"option": "NVO261120C00055000", "bid": 0.14, "bid_size": 27.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.4493, "open_interest": 4053.0, "volume": 308.0, "delta": 0.0527, "gamma": 0.0147, "vega": 0.0176, "theta": -0.0063, "rho": 0.0033, "theo": 0.1462, "change": -0.24, "open": 0.23, "high": 0.23, "low": 0.13, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-21T15:50:15", "percent_change": -63.1579, "prev_day_close": 0.379999995231628}, {"option": "NVO261120P00055000", "bid": 14.7, "bid_size": 290.0, "ask": 15.6, "ask_size": 111.0, "iv": 0.0, "open_interest": 608.0, "volume": 2.0, "delta": -0.9885, "gamma": 0.0174, "vega": 0.0041, "theta": -0.006, "rho": 0.0, "theo": 15.1951, "change": 3.63, "open": 15.38, "high": 15.38, "low": 15.38, "tick": "no_change", "last_trade_price": 15.38, "last_trade_time": "2026-09-21T13:38:28", "percent_change": 30.8936, "prev_day_close": 11.75}, {"option": "NVO261120C00060000", "bid": 0.05, "bid_size": 142.0, "ask": 0.09, "ask_size": 179.0, "iv": 0.4832, "open_interest": 4688.0, "volume": 2327.0, "delta": 0.0282, "gamma": 0.0081, "vega": 0.0106, "theta": -0.0041, "rho": 0.0018, "theo": 0.0767, "change": -0.095, "open": 0.1, "high": 0.12, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:20:06", "percent_change": -54.2857, "prev_day_close": 0.174999997019768}, {"option": "NVO261120P00060000", "bid": 20.0, "bid_size": 20.0, "ask": 21.9, "ask_size": 193.0, "iv": 0.8733, "open_interest": 223.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 20.1951, "change": 3.8, "open": 19.8, "high": 20.3, "low": 19.8, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-21T15:12:54", "percent_change": 23.0303, "prev_day_close": 16.4999995231628}, {"option": "NVO261120C00065000", "bid": 0.04, "bid_size": 15.0, "ask": 0.06, "ask_size": 207.0, "iv": 0.5353, "open_interest": 1709.0, "volume": 12.0, "delta": 0.017, "gamma": 0.0049, "vega": 0.0069, "theta": -0.0029, "rho": 0.001, "theo": 0.0464, "change": -0.04, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T12:18:04", "percent_change": -44.4444, "prev_day_close": 0.0899999998509884}, {"option": "NVO261120P00065000", "bid": 23.15, "bid_size": 6.0, "ask": 27.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 25.1951, "change": 3.745, "open": 25.12, "high": 25.12, "low": 25.12, "tick": "no_change", "last_trade_price": 25.12, "last_trade_time": "2026-09-21T11:33:35", "percent_change": 17.5205, "prev_day_close": 21.375}, {"option": "NVO261120C00070000", "bid": 0.02, "bid_size": 139.0, "ask": 0.05, "ask_size": 324.0, "iv": 0.5767, "open_interest": 485.0, "volume": 3.0, "delta": 0.0111, "gamma": 0.0031, "vega": 0.0048, "theta": -0.0021, "rho": 0.0007, "theo": 0.0306, "change": -0.02, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T13:27:43", "percent_change": -33.3333, "prev_day_close": 0.0600000005215406}, {"option": "NVO261120P00070000", "bid": 28.15, "bid_size": 1.0, "ask": 32.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 30.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-08-20T11:21:10", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "NVO261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 367.0, "iv": 0.6367, "open_interest": 1724.0, "volume": 2.0, "delta": 0.0076, "gamma": 0.0021, "vega": 0.0034, "theta": -0.0016, "rho": 0.0005, "theo": 0.0214, "change": 0.015, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T11:25:21", "percent_change": 27.2727, "prev_day_close": 0.0549999997019768}, {"option": "NVO261120P00075000", "bid": 33.35, "bid_size": 3.0, "ask": 37.25, "ask_size": 6.0, "iv": 0.9125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.006, "rho": 0.0, "theo": 35.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.35, "last_trade_time": "2026-07-22T09:38:26", "percent_change": 0.0, "prev_day_close": 31.625}, {"option": "NVO261218C00020000", "bid": 18.55, "bid_size": 98.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.8224, "open_interest": 17.0, "volume": 6.0, "delta": 0.9961, "gamma": 0.0013, "vega": 0.003, "theta": 0.0, "rho": 0.0487, "theo": 20.11, "change": -3.3, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "no_change", "last_trade_price": 20.3, "last_trade_time": "2026-09-21T14:54:09", "percent_change": -13.9831, "prev_day_close": 23.6000003814697}, {"option": "NVO261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 210.0, "iv": 0.6051, "open_interest": 190.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0013, "vega": 0.0031, "theta": -0.001, "rho": -0.0005, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T09:39:05", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO261218C00022500", "bid": 16.35, "bid_size": 5.0, "ask": 19.05, "ask_size": 5.0, "iv": 0.7774, "open_interest": 36.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0024, "vega": 0.0049, "theta": 0.0, "rho": 0.0545, "theo": 17.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-09-18T15:38:52", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NVO261218P00022500", "bid": 0.02, "bid_size": 98.0, "ask": 0.05, "ask_size": 137.0, "iv": 0.534, "open_interest": 251.0, "volume": 1.0, "delta": -0.0092, "gamma": 0.0024, "vega": 0.0049, "theta": -0.0014, "rho": -0.0009, "theo": 0.0331, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:05:46", "percent_change": -14.2857, "prev_day_close": 0.0350000001490116}, {"option": "NVO261218C00025000", "bid": 14.4, "bid_size": 196.0, "ask": 15.85, "ask_size": 179.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0043, "vega": 0.0081, "theta": 0.0, "rho": 0.0598, "theo": 15.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-16T15:00:01", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "NVO261218P00025000", "bid": 0.03, "bid_size": 322.0, "ask": 0.09, "ask_size": 241.0, "iv": 0.4827, "open_interest": 2900.0, "volume": 22.0, "delta": -0.0166, "gamma": 0.0044, "vega": 0.0082, "theta": -0.0021, "rho": -0.0016, "theo": 0.0582, "change": -0.015, "open": 0.06, "high": 0.06, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T10:37:48", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "NVO261218C00027500", "bid": 12.65, "bid_size": 95.0, "ask": 12.85, "ask_size": 14.0, "iv": 0.4128, "open_interest": 85.0, "volume": 7.0, "delta": 0.9701, "gamma": 0.0081, "vega": 0.014, "theta": -0.0012, "rho": 0.0644, "theo": 12.7859, "change": -3.55, "open": 12.69, "high": 12.69, "low": 12.65, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-09-21T12:22:45", "percent_change": -21.9136, "prev_day_close": 16.1999998092651}, {"option": "NVO261218P00027500", "bid": 0.08, "bid_size": 112.0, "ask": 0.15, "ask_size": 126.0, "iv": 0.4442, "open_interest": 19.0, "volume": 23.0, "delta": -0.0317, "gamma": 0.0082, "vega": 0.0142, "theta": -0.0034, "rho": -0.0031, "theo": 0.1123, "change": 0.02, "open": 0.08, "high": 0.1, "low": 0.08, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:35:24", "percent_change": 25.0, "prev_day_close": 0.0800000000745058}, {"option": "NVO261218C00030000", "bid": 10.25, "bid_size": 136.0, "ask": 10.95, "ask_size": 513.0, "iv": 0.4777, "open_interest": 5443.0, "volume": 31.0, "delta": 0.94, "gamma": 0.0149, "vega": 0.0241, "theta": -0.0037, "rho": 0.0673, "theo": 10.4329, "change": -3.625, "open": 11.5, "high": 11.5, "low": 10.25, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-21T14:20:18", "percent_change": -26.0323, "prev_day_close": 13.9250001907349}, {"option": "NVO261218P00030000", "bid": 0.21, "bid_size": 114.0, "ask": 0.25, "ask_size": 82.0, "iv": 0.415, "open_interest": 8608.0, "volume": 117.0, "delta": -0.0621, "gamma": 0.015, "vega": 0.0243, "theta": -0.0056, "rho": -0.0062, "theo": 0.2317, "change": 0.085, "open": 0.21, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-21T15:34:16", "percent_change": 58.6207, "prev_day_close": 0.144999999552965}, {"option": "NVO261218C00032500", "bid": 8.05, "bid_size": 114.0, "ask": 8.45, "ask_size": 273.0, "iv": 0.409, "open_interest": 272.0, "volume": 20.0, "delta": 0.8848, "gamma": 0.025, "vega": 0.0387, "theta": -0.0072, "rho": 0.0674, "theo": 8.2116, "change": -3.485, "open": 8.22, "high": 8.25, "low": 8.09, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-09-21T14:25:11", "percent_change": -30.108, "prev_day_close": 11.5749998092651}, {"option": "NVO261218P00032500", "bid": 0.47, "bid_size": 54.0, "ask": 0.53, "ask_size": 113.0, "iv": 0.4032, "open_interest": 327.0, "volume": 126.0, "delta": -0.1181, "gamma": 0.0254, "vega": 0.039, "theta": -0.0087, "rho": -0.0116, "theo": 0.4842, "change": 0.23, "open": 0.42, "high": 0.54, "low": 0.42, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T15:43:29", "percent_change": 85.1852, "prev_day_close": 0.269999995827675}, {"option": "NVO261218C00035000", "bid": 6.1, "bid_size": 109.0, "ask": 6.25, "ask_size": 42.0, "iv": 0.3837, "open_interest": 1313.0, "volume": 85.0, "delta": 0.7986, "gamma": 0.037, "vega": 0.0555, "theta": -0.0111, "rho": 0.0638, "theo": 6.2056, "change": -3.175, "open": 6.25, "high": 6.4, "low": 6.07, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-21T15:57:21", "percent_change": -33.8667, "prev_day_close": 9.375}, {"option": "NVO261218P00035000", "bid": 0.94, "bid_size": 47.0, "ask": 0.96, "ask_size": 1.0, "iv": 0.3877, "open_interest": 12882.0, "volume": 845.0, "delta": -0.2062, "gamma": 0.0377, "vega": 0.056, "theta": -0.0123, "rho": -0.0199, "theo": 0.9582, "change": 0.43, "open": 0.65, "high": 1.03, "low": 0.65, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T15:59:34", "percent_change": 82.6923, "prev_day_close": 0.520000010728836}, {"option": "NVO261218C00037500", "bid": 4.4, "bid_size": 109.0, "ask": 4.6, "ask_size": 216.0, "iv": 0.3846, "open_interest": 78.0, "volume": 136.0, "delta": 0.6847, "gamma": 0.0473, "vega": 0.0698, "theta": -0.0144, "rho": 0.0568, "theo": 4.4926, "change": -2.885, "open": 5.5, "high": 5.5, "low": 4.35, "tick": "down", "last_trade_price": 4.44, "last_trade_time": "2026-09-21T15:20:43", "percent_change": -39.3857, "prev_day_close": 7.32500004768372}, {"option": "NVO261218P00037500", "bid": 1.71, "bid_size": 9.0, "ask": 1.76, "ask_size": 80.0, "iv": 0.3846, "open_interest": 3007.0, "volume": 422.0, "delta": -0.3224, "gamma": 0.0486, "vega": 0.0702, "theta": -0.0153, "rho": -0.0303, "theo": 1.7272, "change": 0.795, "open": 1.36, "high": 1.81, "low": 1.25, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-09-21T15:55:25", "percent_change": 84.127, "prev_day_close": 0.945000022649765}, {"option": "NVO261218C00040000", "bid": 3.05, "bid_size": 109.0, "ask": 3.15, "ask_size": 75.0, "iv": 0.3781, "open_interest": 5060.0, "volume": 1366.0, "delta": 0.5555, "gamma": 0.0529, "vega": 0.0774, "theta": -0.0162, "rho": 0.0473, "theo": 3.1216, "change": -2.375, "open": 3.65, "high": 3.7, "low": 2.99, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T15:54:17", "percent_change": -43.379, "prev_day_close": 5.47500014305115}, {"option": "NVO261218P00040000", "bid": 2.83, "bid_size": 29.0, "ask": 2.9, "ask_size": 114.0, "iv": 0.383, "open_interest": 11969.0, "volume": 412.0, "delta": -0.4556, "gamma": 0.0548, "vega": 0.0773, "theta": -0.0169, "rho": -0.0406, "theo": 2.8489, "change": 1.215, "open": 2.26, "high": 2.98, "low": 2.26, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-09-21T15:58:04", "percent_change": 73.8602, "prev_day_close": 1.64499998092651}, {"option": "NVO261218C00042500", "bid": 2.06, "bid_size": 90.0, "ask": 2.12, "ask_size": 17.0, "iv": 0.3803, "open_interest": 717.0, "volume": 686.0, "delta": 0.4277, "gamma": 0.0524, "vega": 0.0769, "theta": -0.0163, "rho": 0.0371, "theo": 2.0983, "change": -1.93, "open": 2.72, "high": 2.72, "low": 2.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T15:50:42", "percent_change": -48.25, "prev_day_close": 4.00000011920929}, {"option": "NVO261218P00042500", "bid": 4.3, "bid_size": 14.0, "ask": 4.4, "ask_size": 109.0, "iv": 0.384, "open_interest": 2232.0, "volume": 141.0, "delta": -0.5889, "gamma": 0.0551, "vega": 0.0757, "theta": -0.0168, "rho": -0.0485, "theo": 4.3303, "change": 1.705, "open": 3.6, "high": 4.5, "low": 3.6, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-09-21T15:43:29", "percent_change": 64.4613, "prev_day_close": 2.64499998092651}, {"option": "NVO261218C00045000", "bid": 1.35, "bid_size": 111.0, "ask": 1.4, "ask_size": 61.0, "iv": 0.3838, "open_interest": 5978.0, "volume": 454.0, "delta": 0.3156, "gamma": 0.0471, "vega": 0.0697, "theta": -0.015, "rho": 0.0277, "theo": 1.3802, "change": -1.44, "open": 1.64, "high": 1.68, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T15:56:30", "percent_change": -50.7042, "prev_day_close": 2.83999991416931}, {"option": "NVO261218P00045000", "bid": 6.0, "bid_size": 116.0, "ask": 6.25, "ask_size": 114.0, "iv": 0.3837, "open_interest": 11363.0, "volume": 324.0, "delta": -0.7076, "gamma": 0.0505, "vega": 0.0665, "theta": -0.0152, "rho": -0.052, "theo": 6.1306, "change": 2.185, "open": 5.4, "high": 6.26, "low": 5.1, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-09-21T15:47:54", "percent_change": 54.9686, "prev_day_close": 3.97500002384186}, {"option": "NVO261218C00047500", "bid": 0.85, "bid_size": 109.0, "ask": 0.92, "ask_size": 76.0, "iv": 0.3874, "open_interest": 1189.0, "volume": 274.0, "delta": 0.2263, "gamma": 0.0392, "vega": 0.0591, "theta": -0.0128, "rho": 0.02, "theo": 0.9006, "change": -1.075, "open": 1.06, "high": 1.12, "low": 0.86, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-09-21T15:56:07", "percent_change": -54.7074, "prev_day_close": 1.9650000333786}, {"option": "NVO261218P00047500", "bid": 8.0, "bid_size": 135.0, "ask": 8.35, "ask_size": 114.0, "iv": 0.3887, "open_interest": 1350.0, "volume": 114.0, "delta": -0.8043, "gamma": 0.0434, "vega": 0.0532, "theta": -0.0129, "rho": -0.0502, "theo": 8.1824, "change": 2.555, "open": 7.2, "high": 8.4, "low": 6.9, "tick": "down", "last_trade_price": 8.18, "last_trade_time": "2026-09-21T15:06:24", "percent_change": 45.4222, "prev_day_close": 5.625}, {"option": "NVO261218C00050000", "bid": 0.58, "bid_size": 78.0, "ask": 0.61, "ask_size": 308.0, "iv": 0.399, "open_interest": 24794.0, "volume": 1164.0, "delta": 0.16, "gamma": 0.0311, "vega": 0.0479, "theta": -0.0106, "rho": 0.0142, "theo": 0.5914, "change": -0.76, "open": 0.84, "high": 0.84, "low": 0.54, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-09-21T15:58:24", "percent_change": -56.7164, "prev_day_close": 1.3400000333786}, {"option": "NVO261218P00050000", "bid": 10.35, "bid_size": 114.0, "ask": 10.55, "ask_size": 114.0, "iv": 0.4065, "open_interest": 5570.0, "volume": 218.0, "delta": -0.8776, "gamma": 0.0357, "vega": 0.0384, "theta": -0.0104, "rho": -0.043, "theo": 10.4181, "change": 2.92, "open": 9.0, "high": 10.6, "low": 9.0, "tick": "down", "last_trade_price": 10.42, "last_trade_time": "2026-09-21T15:41:50", "percent_change": 38.9333, "prev_day_close": 7.5}, {"option": "NVO261218C00052500", "bid": 0.36, "bid_size": 188.0, "ask": 0.43, "ask_size": 203.0, "iv": 0.4073, "open_interest": 3951.0, "volume": 89.0, "delta": 0.1142, "gamma": 0.024, "vega": 0.0381, "theta": -0.0086, "rho": 0.0102, "theo": 0.4002, "change": -0.51, "open": 0.48, "high": 0.48, "low": 0.38, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-21T15:56:09", "percent_change": -56.044, "prev_day_close": 0.909999996423721}, {"option": "NVO261218P00052500", "bid": 12.7, "bid_size": 110.0, "ask": 12.9, "ask_size": 18.0, "iv": 0.4178, "open_interest": 737.0, "volume": 67.0, "delta": -0.9306, "gamma": 0.0289, "vega": 0.0248, "theta": -0.0084, "rho": -0.0309, "theo": 12.7775, "change": 3.25, "open": 13.0, "high": 13.0, "low": 12.81, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-09-21T15:48:00", "percent_change": 33.8542, "prev_day_close": 9.59999990463257}, {"option": "NVO261218C00055000", "bid": 0.27, "bid_size": 408.0, "ask": 0.3, "ask_size": 182.0, "iv": 0.4231, "open_interest": 11099.0, "volume": 2036.0, "delta": 0.083, "gamma": 0.0184, "vega": 0.0302, "theta": -0.007, "rho": 0.0074, "theo": 0.2805, "change": -0.355, "open": 0.38, "high": 0.38, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-21T15:51:17", "percent_change": -56.8, "prev_day_close": 0.625}, {"option": "NVO261218P00055000", "bid": 14.9, "bid_size": 370.0, "ask": 15.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 1768.0, "volume": 69.0, "delta": -0.969, "gamma": 0.0254, "vega": 0.0136, "theta": -0.006, "rho": -0.0177, "theo": 15.2115, "change": 3.335, "open": 14.56, "high": 15.42, "low": 14.56, "tick": "no_change", "last_trade_price": 15.21, "last_trade_time": "2026-09-21T14:53:20", "percent_change": 28.0842, "prev_day_close": 11.875}, {"option": "NVO261218C00060000", "bid": 0.15, "bid_size": 110.0, "ask": 0.19, "ask_size": 189.0, "iv": 0.4594, "open_interest": 18762.0, "volume": 475.0, "delta": 0.0477, "gamma": 0.0112, "vega": 0.0197, "theta": -0.0048, "rho": 0.0042, "theo": 0.1561, "change": -0.17, "open": 0.17, "high": 0.18, "low": 0.13, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:49:45", "percent_change": -53.125, "prev_day_close": 0.320000007748604}, {"option": "NVO261218P00060000", "bid": 19.95, "bid_size": 40.0, "ask": 20.45, "ask_size": 6.0, "iv": 0.4938, "open_interest": 1779.0, "volume": 209.0, "delta": -0.9989, "gamma": 0.0014, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 20.1951, "change": 3.53, "open": 19.57, "high": 20.35, "low": 19.57, "tick": "no_change", "last_trade_price": 20.18, "last_trade_time": "2026-09-21T14:53:04", "percent_change": 21.2012, "prev_day_close": 16.6499996185303}, {"option": "NVO261218C00065000", "bid": 0.09, "bid_size": 36.0, "ask": 0.11, "ask_size": 113.0, "iv": 0.4862, "open_interest": 4495.0, "volume": 253.0, "delta": 0.0305, "gamma": 0.0072, "vega": 0.0137, "theta": -0.0036, "rho": 0.0027, "theo": 0.0994, "change": -0.08, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:37:42", "percent_change": -42.1053, "prev_day_close": 0.189999997615814}, {"option": "NVO261218P00065000", "bid": 23.15, "bid_size": 5.0, "ask": 26.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 25.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.78, "last_trade_time": "2026-09-18T11:36:19", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "NVO261218C00070000", "bid": 0.06, "bid_size": 90.0, "ask": 0.07, "ask_size": 47.0, "iv": 0.5135, "open_interest": 2881.0, "volume": 318.0, "delta": 0.0211, "gamma": 0.005, "vega": 0.0101, "theta": -0.0028, "rho": 0.0018, "theo": 0.0694, "change": -0.06, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T15:27:39", "percent_change": -50.0, "prev_day_close": 0.119999997317791}, {"option": "NVO261218P00070000", "bid": 28.55, "bid_size": 5.0, "ask": 32.25, "ask_size": 6.0, "iv": 0.7665, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 30.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "NVO261218C00075000", "bid": 0.03, "bid_size": 208.0, "ask": 0.07, "ask_size": 275.0, "iv": 0.547, "open_interest": 2802.0, "volume": 25.0, "delta": 0.0154, "gamma": 0.0036, "vega": 0.0077, "theta": -0.0022, "rho": 0.0014, "theo": 0.0511, "change": -0.025, "open": 0.06, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-21T14:52:11", "percent_change": -29.4118, "prev_day_close": 0.0850000008940697}, {"option": "NVO261218P00075000", "bid": 33.15, "bid_size": 3.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 35.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-07-13T11:59:57", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "NVO261218C00080000", "bid": 0.02, "bid_size": 148.0, "ask": 0.06, "ask_size": 292.0, "iv": 0.5782, "open_interest": 2218.0, "volume": 572.0, "delta": 0.0116, "gamma": 0.0027, "vega": 0.006, "theta": -0.0018, "rho": 0.001, "theo": 0.0392, "change": -0.03, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T13:14:46", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "NVO261218P00080000", "bid": 38.25, "bid_size": 8.0, "ask": 42.3, "ask_size": 6.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 40.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.1, "last_trade_time": "2026-07-22T14:57:51", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "NVO261218C00085000", "bid": 0.01, "bid_size": 87.0, "ask": 0.06, "ask_size": 272.0, "iv": 0.6115, "open_interest": 692.0, "volume": 2.0, "delta": 0.0091, "gamma": 0.0021, "vega": 0.0049, "theta": -0.0016, "rho": 0.0008, "theo": 0.031, "change": -0.025, "open": 0.06, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:44:44", "percent_change": -55.5556, "prev_day_close": 0.0449999989941716}, {"option": "NVO261218P00085000", "bid": 43.65, "bid_size": 6.0, "ask": 47.25, "ask_size": 7.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 45.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.49, "last_trade_time": "2026-09-18T15:01:07", "percent_change": 0.0, "prev_day_close": 42.1750011444092}, {"option": "NVO261218C00090000", "bid": 0.01, "bid_size": 153.0, "ask": 0.04, "ask_size": 286.0, "iv": 0.6274, "open_interest": 2335.0, "volume": 6.0, "delta": 0.0073, "gamma": 0.0016, "vega": 0.004, "theta": -0.0013, "rho": 0.0006, "theo": 0.0251, "change": -0.02, "open": 0.02, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T11:46:08", "percent_change": -50.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO261218P00090000", "bid": 48.4, "bid_size": 6.0, "ask": 52.3, "ask_size": 3.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 50.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.02, "last_trade_time": "2026-09-11T13:08:31", "percent_change": 0.0, "prev_day_close": 46.4750003814697}, {"option": "NVO270115C00020000", "bid": 19.9, "bid_size": 36.0, "ask": 21.65, "ask_size": 202.0, "iv": 0.9398, "open_interest": 119.0, "volume": 4.0, "delta": 0.9939, "gamma": 0.0017, "vega": 0.0047, "theta": 0.0, "rho": 0.0637, "theo": 20.1897, "change": -3.515, "open": 20.01, "high": 20.11, "low": 20.01, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-09-21T13:05:22", "percent_change": -14.8783, "prev_day_close": 23.625}, {"option": "NVO270115P00020000", "bid": 0.01, "bid_size": 109.0, "ask": 0.06, "ask_size": 168.0, "iv": 0.553, "open_interest": 289.0, "volume": 3.0, "delta": -0.0075, "gamma": 0.0017, "vega": 0.0047, "theta": -0.001, "rho": -0.001, "theo": 0.0319, "change": 0.005, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T14:06:34", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115C00022500", "bid": 16.4, "bid_size": 306.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 355.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.003, "vega": 0.0076, "theta": 0.0, "rho": 0.071, "theo": 17.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.51, "last_trade_time": "2026-09-15T10:14:43", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NVO270115P00022500", "bid": 0.02, "bid_size": 46.0, "ask": 0.09, "ask_size": 116.0, "iv": 0.4983, "open_interest": 7278.0, "volume": 0.0, "delta": -0.013, "gamma": 0.003, "vega": 0.0076, "theta": -0.0015, "rho": -0.0017, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:39:03", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "NVO270115C00025000", "bid": 15.15, "bid_size": 115.0, "ask": 15.6, "ask_size": 280.0, "iv": 0.4912, "open_interest": 442.0, "volume": 13.0, "delta": 0.9782, "gamma": 0.0053, "vega": 0.0125, "theta": -0.0003, "rho": 0.0776, "theo": 15.3266, "change": -3.905, "open": 15.3, "high": 15.3, "low": 15.22, "tick": "down", "last_trade_price": 15.22, "last_trade_time": "2026-09-21T12:18:30", "percent_change": -20.4183, "prev_day_close": 19.125}, {"option": "NVO270115P00025000", "bid": 0.08, "bid_size": 19.0, "ask": 0.14, "ask_size": 122.0, "iv": 0.4677, "open_interest": 1121.0, "volume": 73.0, "delta": -0.0233, "gamma": 0.0054, "vega": 0.0126, "theta": -0.0024, "rho": -0.0031, "theo": 0.0946, "change": 0.045, "open": 0.07, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T12:21:23", "percent_change": 69.2308, "prev_day_close": 0.0649999994784594}, {"option": "NVO270115C00027500", "bid": 12.8, "bid_size": 113.0, "ask": 13.1, "ask_size": 157.0, "iv": 0.4267, "open_interest": 156.0, "volume": 2.0, "delta": 0.9588, "gamma": 0.0094, "vega": 0.0207, "theta": -0.002, "rho": 0.0829, "theo": 12.9478, "change": -3.65, "open": 12.92, "high": 12.92, "low": 12.85, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-09-21T12:23:53", "percent_change": -22.1212, "prev_day_close": 16.5}, {"option": "NVO270115P00027500", "bid": 0.17, "bid_size": 14.0, "ask": 0.19, "ask_size": 34.0, "iv": 0.4257, "open_interest": 2630.0, "volume": 34.0, "delta": -0.0432, "gamma": 0.0096, "vega": 0.0209, "theta": -0.0037, "rho": -0.0057, "theo": 0.1799, "change": 0.045, "open": 0.17, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T15:06:36", "percent_change": 36.0, "prev_day_close": 0.125}, {"option": "NVO270115C00030000", "bid": 10.55, "bid_size": 109.0, "ask": 10.8, "ask_size": 125.0, "iv": 0.4109, "open_interest": 2442.0, "volume": 266.0, "delta": 0.9233, "gamma": 0.016, "vega": 0.0331, "theta": -0.0042, "rho": 0.0858, "theo": 10.6548, "change": -3.475, "open": 11.4, "high": 11.45, "low": 10.46, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-09-21T15:18:59", "percent_change": -24.6018, "prev_day_close": 14.125}, {"option": "NVO270115P00030000", "bid": 0.34, "bid_size": 84.0, "ask": 0.37, "ask_size": 87.0, "iv": 0.4059, "open_interest": 9520.0, "volume": 665.0, "delta": -0.0793, "gamma": 0.0163, "vega": 0.0336, "theta": -0.0057, "rho": -0.0104, "theo": 0.3507, "change": 0.13, "open": 0.3, "high": 0.4, "low": 0.29, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T14:27:19", "percent_change": 59.0909, "prev_day_close": 0.219999998807907}, {"option": "NVO270115C00032500", "bid": 8.45, "bid_size": 109.0, "ask": 8.6, "ask_size": 61.0, "iv": 0.3948, "open_interest": 318.0, "volume": 1.0, "delta": 0.8658, "gamma": 0.0248, "vega": 0.0492, "theta": -0.0071, "rho": 0.0854, "theo": 8.5025, "change": -3.375, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-21T15:13:10", "percent_change": -28.5412, "prev_day_close": 11.8249998092651}, {"option": "NVO270115P00032500", "bid": 0.65, "bid_size": 18.0, "ask": 0.72, "ask_size": 111.0, "iv": 0.3943, "open_interest": 3210.0, "volume": 39.0, "delta": -0.1376, "gamma": 0.0252, "vega": 0.0497, "theta": -0.0082, "rho": -0.0178, "theo": 0.6649, "change": 0.255, "open": 0.58, "high": 0.74, "low": 0.58, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T15:57:30", "percent_change": 64.557, "prev_day_close": 0.394999995827675}, {"option": "NVO270115C00035000", "bid": 6.45, "bid_size": 114.0, "ask": 6.65, "ask_size": 47.0, "iv": 0.3786, "open_interest": 8300.0, "volume": 418.0, "delta": 0.7834, "gamma": 0.0343, "vega": 0.0664, "theta": -0.01, "rho": 0.081, "theo": 6.5649, "change": -3.12, "open": 7.9, "high": 7.9, "low": 6.4, "tick": "down", "last_trade_price": 6.53, "last_trade_time": "2026-09-21T15:59:25", "percent_change": -32.3316, "prev_day_close": 9.65000009536743}, {"option": "NVO270115P00035000", "bid": 1.18, "bid_size": 1.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.3794, "open_interest": 16239.0, "volume": 620.0, "delta": -0.2219, "gamma": 0.0352, "vega": 0.0669, "theta": -0.011, "rho": -0.0281, "theo": 1.199, "change": 0.515, "open": 0.97, "high": 1.28, "low": 0.97, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-21T15:20:08", "percent_change": 74.1007, "prev_day_close": 0.695000022649765}, {"option": "NVO270115C00037500", "bid": 4.8, "bid_size": 127.0, "ask": 5.0, "ask_size": 112.0, "iv": 0.3749, "open_interest": 55.0, "volume": 160.0, "delta": 0.68, "gamma": 0.0425, "vega": 0.0806, "theta": -0.0124, "rho": 0.0729, "theo": 4.897, "change": -2.825, "open": 5.85, "high": 5.85, "low": 4.75, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:58:35", "percent_change": -36.5696, "prev_day_close": 7.72500014305115}, {"option": "NVO270115P00037500", "bid": 1.99, "bid_size": 21.0, "ask": 2.07, "ask_size": 110.0, "iv": 0.377, "open_interest": 1425.0, "volume": 437.0, "delta": -0.3284, "gamma": 0.0438, "vega": 0.081, "theta": -0.0132, "rho": -0.0403, "theo": 2.0101, "change": 0.855, "open": 1.65, "high": 2.13, "low": 1.57, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-09-21T15:58:11", "percent_change": 72.766, "prev_day_close": 1.17500001192093}, {"option": "NVO270115C00040000", "bid": 3.5, "bid_size": 109.0, "ask": 3.6, "ask_size": 47.0, "iv": 0.3724, "open_interest": 5367.0, "volume": 746.0, "delta": 0.5649, "gamma": 0.047, "vega": 0.0885, "theta": -0.0138, "rho": 0.0622, "theo": 3.5446, "change": -2.375, "open": 4.2, "high": 4.2, "low": 3.4, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T15:59:25", "percent_change": -40.0844, "prev_day_close": 5.92499995231628}, {"option": "NVO270115P00040000", "bid": 3.1, "bid_size": 599.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.3723, "open_interest": 19114.0, "volume": 269.0, "delta": -0.448, "gamma": 0.0491, "vega": 0.0884, "theta": -0.0144, "rho": -0.0525, "theo": 3.1452, "change": 1.22, "open": 2.7, "high": 3.28, "low": 2.7, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-09-21T15:59:15", "percent_change": 63.2124, "prev_day_close": 1.93000000715256}, {"option": "NVO270115C00042500", "bid": 2.46, "bid_size": 109.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.372, "open_interest": 472.0, "volume": 1772.0, "delta": 0.4507, "gamma": 0.0472, "vega": 0.089, "theta": -0.014, "rho": 0.0506, "theo": 2.5067, "change": -2.0, "open": 2.94, "high": 2.94, "low": 2.4, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:51:27", "percent_change": -44.4444, "prev_day_close": 4.5}, {"option": "NVO270115P00042500", "bid": 4.6, "bid_size": 1.0, "ask": 4.7, "ask_size": 114.0, "iv": 0.3768, "open_interest": 3970.0, "volume": 29.0, "delta": -0.5681, "gamma": 0.0501, "vega": 0.0876, "theta": -0.0146, "rho": -0.0622, "theo": 4.6089, "change": 1.665, "open": 4.35, "high": 4.72, "low": 4.35, "tick": "down", "last_trade_price": 4.61, "last_trade_time": "2026-09-21T15:42:46", "percent_change": 56.5365, "prev_day_close": 2.94500005245209}, {"option": "NVO270115C00045000", "bid": 1.74, "bid_size": 1.0, "ask": 1.77, "ask_size": 9.0, "iv": 0.3759, "open_interest": 12434.0, "volume": 1454.0, "delta": 0.3485, "gamma": 0.0437, "vega": 0.0832, "theta": -0.0132, "rho": 0.0397, "theo": 1.7508, "change": -1.55, "open": 2.21, "high": 2.21, "low": 1.66, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:56:12", "percent_change": -46.9697, "prev_day_close": 3.29999995231628}, {"option": "NVO270115P00045000", "bid": 6.25, "bid_size": 113.0, "ask": 6.5, "ask_size": 114.0, "iv": 0.3761, "open_interest": 10861.0, "volume": 154.0, "delta": -0.6774, "gamma": 0.0473, "vega": 0.0794, "theta": -0.0137, "rho": -0.0673, "theo": 6.3693, "change": 2.25, "open": 5.5, "high": 6.5, "low": 5.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-21T13:44:59", "percent_change": 52.9412, "prev_day_close": 4.25}, {"option": "NVO270115C00047500", "bid": 1.2, "bid_size": 104.0, "ask": 1.24, "ask_size": 32.0, "iv": 0.3808, "open_interest": 1727.0, "volume": 121.0, "delta": 0.2636, "gamma": 0.0381, "vega": 0.0736, "theta": -0.0118, "rho": 0.0302, "theo": 1.2163, "change": -1.21, "open": 1.58, "high": 1.58, "low": 1.15, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:46:54", "percent_change": -50.2075, "prev_day_close": 2.41000008583069}, {"option": "NVO270115P00047500", "bid": 8.2, "bid_size": 167.0, "ask": 8.55, "ask_size": 72.0, "iv": 0.3817, "open_interest": 2702.0, "volume": 24.0, "delta": -0.7701, "gamma": 0.0425, "vega": 0.0671, "theta": -0.0123, "rho": -0.0664, "theo": 8.3655, "change": 2.565, "open": 7.68, "high": 8.44, "low": 7.68, "tick": "no_change", "last_trade_price": 8.44, "last_trade_time": "2026-09-21T14:17:37", "percent_change": 43.6596, "prev_day_close": 5.875}, {"option": "NVO270115C00050000", "bid": 0.84, "bid_size": 12.0, "ask": 0.85, "ask_size": 1.0, "iv": 0.3862, "open_interest": 18729.0, "volume": 1542.0, "delta": 0.1969, "gamma": 0.0318, "vega": 0.0626, "theta": -0.0102, "rho": 0.0227, "theo": 0.8468, "change": -0.88, "open": 1.1, "high": 1.16, "low": 0.8, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-21T15:59:49", "percent_change": -50.8671, "prev_day_close": 1.73000001907349}, {"option": "NVO270115P00050000", "bid": 10.35, "bid_size": 153.0, "ask": 10.75, "ask_size": 139.0, "iv": 0.3884, "open_interest": 12016.0, "volume": 127.0, "delta": -0.845, "gamma": 0.0366, "vega": 0.052, "theta": -0.0105, "rho": -0.0602, "theo": 10.5403, "change": 2.85, "open": 9.9, "high": 10.7, "low": 9.85, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-09-21T15:03:25", "percent_change": 37.013, "prev_day_close": 7.70000004768372}, {"option": "NVO270115C00052500", "bid": 0.56, "bid_size": 147.0, "ask": 0.64, "ask_size": 113.0, "iv": 0.3948, "open_interest": 2408.0, "volume": 72.0, "delta": 0.1467, "gamma": 0.0258, "vega": 0.052, "theta": -0.0086, "rho": 0.017, "theo": 0.5962, "change": -0.64, "open": 0.74, "high": 0.74, "low": 0.56, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:53:08", "percent_change": -51.6129, "prev_day_close": 1.24000000953674}, {"option": "NVO270115P00052500", "bid": 12.75, "bid_size": 110.0, "ask": 12.95, "ask_size": 110.0, "iv": 0.3954, "open_interest": 1803.0, "volume": 61.0, "delta": -0.9034, "gamma": 0.0314, "vega": 0.037, "theta": -0.0086, "rho": -0.0477, "theo": 12.8452, "change": 3.175, "open": 12.95, "high": 12.95, "low": 12.95, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-09-21T14:40:54", "percent_change": 32.4808, "prev_day_close": 9.77500009536743}, {"option": "NVO270115C00055000", "bid": 0.42, "bid_size": 15.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.4046, "open_interest": 21411.0, "volume": 1128.0, "delta": 0.11, "gamma": 0.0207, "vega": 0.0426, "theta": -0.0072, "rho": 0.0128, "theo": 0.4281, "change": -0.455, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-09-21T15:47:03", "percent_change": -50.838, "prev_day_close": 0.895000010728836}, {"option": "NVO270115P00055000", "bid": 15.15, "bid_size": 110.0, "ask": 15.4, "ask_size": 115.0, "iv": 0.417, "open_interest": 4731.0, "volume": 983.0, "delta": -0.9486, "gamma": 0.0271, "vega": 0.0228, "theta": -0.0076, "rho": -0.031, "theo": 15.2412, "change": 3.3, "open": 14.8, "high": 15.5, "low": 14.73, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-21T15:29:20", "percent_change": 27.5, "prev_day_close": 12.0}, {"option": "NVO270115C00060000", "bid": 0.22, "bid_size": 57.0, "ask": 0.24, "ask_size": 2.0, "iv": 0.4211, "open_interest": 24811.0, "volume": 1578.0, "delta": 0.065, "gamma": 0.0132, "vega": 0.0289, "theta": -0.0051, "rho": 0.0075, "theo": 0.2398, "change": -0.245, "open": 0.31, "high": 0.31, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T15:49:05", "percent_change": -50.5155, "prev_day_close": 0.484999999403954}, {"option": "NVO270115P00060000", "bid": 19.95, "bid_size": 53.0, "ask": 20.5, "ask_size": 30.0, "iv": 0.4744, "open_interest": 3692.0, "volume": 34.0, "delta": -0.9952, "gamma": 0.0056, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 20.1951, "change": 3.75, "open": 19.78, "high": 20.45, "low": 19.78, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-09-21T15:12:53", "percent_change": 22.4551, "prev_day_close": 16.6999998092651}, {"option": "NVO270115C00065000", "bid": 0.15, "bid_size": 100.0, "ask": 0.16, "ask_size": 25.0, "iv": 0.4522, "open_interest": 8319.0, "volume": 338.0, "delta": 0.0421, "gamma": 0.0088, "vega": 0.0205, "theta": -0.0038, "rho": 0.0049, "theo": 0.1527, "change": -0.145, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:34:09", "percent_change": -49.1525, "prev_day_close": 0.295000001788139}, {"option": "NVO270115P00065000", "bid": 24.05, "bid_size": 289.0, "ask": 26.05, "ask_size": 253.0, "iv": 0.0, "open_interest": 417.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 25.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-09-18T12:26:24", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "NVO270115C00070000", "bid": 0.09, "bid_size": 57.0, "ask": 0.11, "ask_size": 11.0, "iv": 0.4733, "open_interest": 11039.0, "volume": 236.0, "delta": 0.0295, "gamma": 0.0062, "vega": 0.0153, "theta": -0.003, "rho": 0.0034, "theo": 0.1068, "change": -0.09, "open": 0.12, "high": 0.13, "low": 0.09, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T15:52:16", "percent_change": -47.3684, "prev_day_close": 0.190000005066395}, {"option": "NVO270115P00070000", "bid": 29.05, "bid_size": 285.0, "ask": 30.75, "ask_size": 188.0, "iv": 0.0, "open_interest": 365.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 30.1943, "change": 2.025, "open": 28.7, "high": 28.7, "low": 28.7, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 7.59138, "prev_day_close": 26.6750001907349}, {"option": "NVO270115C00075000", "bid": 0.07, "bid_size": 110.0, "ask": 0.11, "ask_size": 198.0, "iv": 0.5132, "open_interest": 8109.0, "volume": 509.0, "delta": 0.0218, "gamma": 0.0046, "vega": 0.0119, "theta": -0.0024, "rho": 0.0025, "theo": 0.0796, "change": -0.055, "open": 0.1, "high": 0.11, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T15:55:07", "percent_change": -40.7407, "prev_day_close": 0.135000001639128}, {"option": "NVO270115P00075000", "bid": 33.15, "bid_size": 6.0, "ask": 37.3, "ask_size": 6.0, "iv": 0.6722, "open_interest": 7.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 35.1951, "change": 3.755, "open": 35.29, "high": 35.34, "low": 35.29, "tick": "down", "last_trade_price": 35.33, "last_trade_time": "2026-09-21T13:57:13", "percent_change": 11.8923, "prev_day_close": 31.5750007629394}, {"option": "NVO270115C00080000", "bid": 0.06, "bid_size": 5.0, "ask": 0.09, "ask_size": 138.0, "iv": 0.5429, "open_interest": 22104.0, "volume": 79.0, "delta": 0.0167, "gamma": 0.0035, "vega": 0.0095, "theta": -0.002, "rho": 0.0019, "theo": 0.0617, "change": -0.03, "open": 0.08, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T15:13:41", "percent_change": -30.0, "prev_day_close": 0.0999999977648258}, {"option": "NVO270115P00080000", "bid": 39.65, "bid_size": 6.0, "ask": 41.65, "ask_size": 6.0, "iv": 0.889, "open_interest": 11.0, "volume": 7.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 40.1943, "change": 3.745, "open": 40.25, "high": 40.32, "low": 40.25, "tick": "up", "last_trade_price": 40.32, "last_trade_time": "2026-09-21T13:59:07", "percent_change": 10.2392, "prev_day_close": 36.5750007629394}, {"option": "NVO270115C00085000", "bid": 0.03, "bid_size": 111.0, "ask": 0.07, "ask_size": 227.0, "iv": 0.5532, "open_interest": 6309.0, "volume": 20.0, "delta": 0.0132, "gamma": 0.0027, "vega": 0.0077, "theta": -0.0017, "rho": 0.0015, "theo": 0.0493, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T14:10:24", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "NVO270115P00085000", "bid": 43.35, "bid_size": 5.0, "ask": 47.3, "ask_size": 6.0, "iv": 0.8388, "open_interest": 9.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 45.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-09-09T14:44:00", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "NVO270115C00090000", "bid": 0.03, "bid_size": 110.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.5648, "open_interest": 12645.0, "volume": 6.0, "delta": 0.0107, "gamma": 0.0022, "vega": 0.0064, "theta": -0.0015, "rho": 0.0012, "theo": 0.0403, "change": -0.025, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T12:37:11", "percent_change": -38.4615, "prev_day_close": 0.0649999994784594}, {"option": "NVO270115P00090000", "bid": 49.0, "bid_size": 6.0, "ask": 52.25, "ask_size": 9.0, "iv": 0.9924, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 50.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.65, "last_trade_time": "2026-09-08T15:16:35", "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "NVO270115C00095000", "bid": 0.01, "bid_size": 100.0, "ask": 0.06, "ask_size": 207.0, "iv": 0.5969, "open_interest": 3138.0, "volume": 10.0, "delta": 0.0088, "gamma": 0.0018, "vega": 0.0054, "theta": -0.0013, "rho": 0.001, "theo": 0.0336, "change": -0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:27:27", "percent_change": -9.09091, "prev_day_close": 0.0549999987706542}, {"option": "NVO270115P00095000", "bid": 53.45, "bid_size": 3.0, "ask": 57.3, "ask_size": 1.0, "iv": 0.9873, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 55.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.19, "last_trade_time": "2026-07-28T15:38:26", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "NVO270115C00100000", "bid": 0.02, "bid_size": 115.0, "ask": 0.04, "ask_size": 147.0, "iv": 0.6167, "open_interest": 14057.0, "volume": 156.0, "delta": 0.0074, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0011, "rho": 0.0008, "theo": 0.0284, "change": -0.03, "open": 0.04, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T14:54:58", "percent_change": -75.0, "prev_day_close": 0.0400000000372529}, {"option": "NVO270115P00100000", "bid": 58.35, "bid_size": 6.0, "ask": 61.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 60.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.65, "last_trade_time": "2026-07-20T09:30:07", "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "NVO270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 134.0, "iv": 0.6328, "open_interest": 4202.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0012, "vega": 0.0041, "theta": -0.001, "rho": 0.0007, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-18T13:42:21", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "NVO270115P00105000", "bid": 63.15, "bid_size": 5.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 65.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.66, "last_trade_time": "2026-03-27T13:59:03", "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "NVO270115C00110000", "bid": 0.01, "bid_size": 16.0, "ask": 0.05, "ask_size": 97.0, "iv": 0.6714, "open_interest": 5989.0, "volume": 2.0, "delta": 0.0055, "gamma": 0.0011, "vega": 0.0036, "theta": -0.0009, "rho": 0.0006, "theo": 0.0213, "change": 0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:36:06", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "NVO270115P00110000", "bid": 68.75, "bid_size": 6.0, "ask": 72.25, "ask_size": 6.0, "iv": 1.1357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 70.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.4, "last_trade_time": "2026-06-01T10:10:09", "percent_change": 0.0, "prev_day_close": 66.6499977111816}, {"option": "NVO270115C00115000", "bid": 0.01, "bid_size": 16.0, "ask": 0.05, "ask_size": 97.0, "iv": 0.6966, "open_interest": 2329.0, "volume": 2.0, "delta": 0.0048, "gamma": 0.0009, "vega": 0.0031, "theta": -0.0008, "rho": 0.0005, "theo": 0.0187, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:36:05", "percent_change": 42.8571, "prev_day_close": 0.034999999217689}, {"option": "NVO270115P00115000", "bid": 73.15, "bid_size": 7.0, "ask": 77.25, "ask_size": 6.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 75.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.75, "last_trade_time": "2026-08-20T15:48:17", "percent_change": 0.0, "prev_day_close": 71.6499977111816}, {"option": "NVO270115C00120000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 130.0, "iv": 0.7205, "open_interest": 4301.0, "volume": 4.0, "delta": 0.0042, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0008, "rho": 0.0005, "theo": 0.0165, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T09:35:09", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00120000", "bid": 78.65, "bid_size": 6.0, "ask": 81.9, "ask_size": 6.0, "iv": 1.1124, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 80.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.97, "last_trade_time": "2026-08-21T12:22:47", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "NVO270115C00125000", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 153.0, "iv": 0.7434, "open_interest": 1554.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0007, "vega": 0.0025, "theta": -0.0007, "rho": 0.0004, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T11:05:06", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVO270115P00125000", "bid": 83.15, "bid_size": 6.0, "ask": 87.3, "ask_size": 5.0, "iv": 1.1068, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 85.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.75, "last_trade_time": "2026-08-20T15:48:18", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "NVO270115C00130000", "bid": 0.01, "bid_size": 2.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.7356, "open_interest": 1525.0, "volume": 2.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0006, "rho": 0.0004, "theo": 0.0132, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-21T10:05:08", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00130000", "bid": 88.55, "bid_size": 6.0, "ask": 92.3, "ask_size": 6.0, "iv": 1.2543, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 90.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.65, "last_trade_time": "2026-09-08T15:16:06", "percent_change": 0.0, "prev_day_close": 86.7749977111816}, {"option": "NVO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 196.0, "iv": 0.7721, "open_interest": 372.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0006, "vega": 0.002, "theta": -0.0006, "rho": 0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T13:03:51", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "NVO270115P00135000", "bid": 93.55, "bid_size": 3.0, "ask": 97.3, "ask_size": 6.0, "iv": 1.3161, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 95.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.02, "last_trade_time": "2025-10-31T13:00:19", "percent_change": 0.0, "prev_day_close": 91.7749977111816}, {"option": "NVO270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 176.0, "iv": 0.7918, "open_interest": 1009.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0005, "rho": 0.0003, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-08T12:58:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00140000", "bid": 98.15, "bid_size": 3.0, "ask": 102.3, "ask_size": 1.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 100.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.17, "last_trade_time": "2025-08-06T10:34:57", "percent_change": 0.0, "prev_day_close": 96.4749984741211}, {"option": "NVO270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.7737, "open_interest": 525.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0005, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-15T11:09:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00145000", "bid": 103.8, "bid_size": 6.0, "ask": 107.3, "ask_size": 1.0, "iv": 1.3962, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 105.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.1, "last_trade_time": "2025-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "NVO270115C00150000", "bid": 0.01, "bid_size": 16.0, "ask": 0.03, "ask_size": 13.0, "iv": 0.812, "open_interest": 7120.0, "volume": 87.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0005, "rho": 0.0002, "theo": 0.0091, "change": 0.015, "open": 0.01, "high": 0.02, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-21T13:30:10", "percent_change": 300.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO270115P00150000", "bid": 109.0, "bid_size": 6.0, "ask": 112.25, "ask_size": 9.0, "iv": 1.4509, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 110.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.65, "last_trade_time": "2026-07-06T15:49:44", "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "NVO270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 237.0, "iv": 1.0061, "open_interest": 277.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0004, "rho": 0.0002, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-17T12:23:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00155000", "bid": 113.75, "bid_size": 3.0, "ask": 117.3, "ask_size": 7.0, "iv": 1.4718, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 115.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.03, "last_trade_time": "2025-05-21T10:04:40", "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "NVO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.2465, "open_interest": 1437.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0004, "rho": 0.0002, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-16T14:09:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00160000", "bid": 118.15, "bid_size": 1.0, "ask": 122.3, "ask_size": 5.0, "iv": 1.2842, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 120.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.6, "last_trade_time": "2025-08-20T09:37:52", "percent_change": 0.0, "prev_day_close": 116.350002288818}, {"option": "NVO270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 1.4488, "open_interest": 97.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0004, "rho": 0.0002, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T15:35:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00165000", "bid": 123.15, "bid_size": 3.0, "ask": 127.3, "ask_size": 3.0, "iv": 1.3103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 125.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.575000762939}, {"option": "NVO270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 1.1441, "open_interest": 480.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0004, "rho": 0.0002, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-25T15:32:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00170000", "bid": 128.15, "bid_size": 3.0, "ask": 132.3, "ask_size": 3.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 130.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.7, "last_trade_time": "2025-05-19T11:43:01", "percent_change": 0.0, "prev_day_close": 126.575004577637}, {"option": "NVO270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 7.0, "iv": 0.9265, "open_interest": 2815.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0011, "theta": -0.0003, "rho": 0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T10:03:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00175000", "bid": 133.15, "bid_size": 1.0, "ask": 137.3, "ask_size": 5.0, "iv": 1.3901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 135.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.82, "last_trade_time": "2024-09-18T15:36:58", "percent_change": 0.0, "prev_day_close": 131.575004577637}, {"option": "NVO270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.8848, "open_interest": 698.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.001, "theta": -0.0003, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-01T11:07:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00180000", "bid": 138.55, "bid_size": 6.0, "ask": 141.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 140.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.0, "last_trade_time": "2024-12-20T09:38:01", "percent_change": 0.0, "prev_day_close": 136.525001525879}, {"option": "NVO270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.94, "open_interest": 421.0, "volume": 2.0, "delta": 0.0013, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0054, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:35:09", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "NVO270115P00185000", "bid": 143.8, "bid_size": 6.0, "ask": 146.85, "ask_size": 6.0, "iv": 1.5129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 145.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.525001525879}, {"option": "NVO270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 43.0, "iv": 0.9351, "open_interest": 579.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-25T11:27:17", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "NVO270115P00190000", "bid": 148.4, "bid_size": 6.0, "ask": 152.25, "ask_size": 6.0, "iv": 1.5359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 150.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.575004577637}, {"option": "NVO270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.8491, "open_interest": 372.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-09T13:13:01", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "NVO270115P00195000", "bid": 153.8, "bid_size": 6.0, "ask": 157.15, "ask_size": 6.0, "iv": 1.6273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 155.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.43, "last_trade_time": "2025-08-13T15:39:51", "percent_change": 0.0, "prev_day_close": 151.575004577637}, {"option": "NVO270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 43.0, "iv": 0.861, "open_interest": 41172.0, "volume": 12.0, "delta": 0.001, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "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": "2026-09-21T10:36:06", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "NVO270115P00200000", "bid": 158.15, "bid_size": 6.0, "ask": 162.3, "ask_size": 9.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0059, "rho": 0.0, "theo": 160.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.14, "last_trade_time": "2026-04-23T09:38:17", "percent_change": 0.0, "prev_day_close": 156.575004577637}, {"option": "NVO270319C00020000", "bid": 19.0, "bid_size": 3.0, "ask": 21.9, "ask_size": 3.0, "iv": 0.4543, "open_interest": 58.0, "volume": 5.0, "delta": 0.9903, "gamma": 0.0025, "vega": 0.0098, "theta": 0.0, "rho": 0.0939, "theo": 20.4842, "change": -3.325, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-09-21T14:54:09", "percent_change": -13.811, "prev_day_close": 24.0749998092651}, {"option": "NVO270319P00020000", "bid": 0.06, "bid_size": 161.0, "ask": 0.14, "ask_size": 300.0, "iv": 0.5256, "open_interest": 71.0, "volume": 2.0, "delta": -0.0136, "gamma": 0.0025, "vega": 0.0099, "theta": -0.0013, "rho": -0.0028, "theo": 0.0717, "change": 0.015, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-21T11:18:21", "percent_change": 23.0769, "prev_day_close": 0.0650000004097819}, {"option": "NVO270319C00022500", "bid": 16.65, "bid_size": 61.0, "ask": 18.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0043, "vega": 0.016, "theta": 0.0, "rho": 0.1036, "theo": 18.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-11T13:40:22", "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "NVO270319P00022500", "bid": 0.11, "bid_size": 138.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.4649, "open_interest": 69.0, "volume": 68.0, "delta": -0.0242, "gamma": 0.0044, "vega": 0.0162, "theta": -0.002, "rho": -0.005, "theo": 0.1292, "change": 0.02, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-09-21T12:39:23", "percent_change": 18.1818, "prev_day_close": 0.110000003129244}, {"option": "NVO270319C00025000", "bid": 14.5, "bid_size": 402.0, "ask": 17.05, "ask_size": 384.0, "iv": 0.4494, "open_interest": 479.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0072, "vega": 0.0253, "theta": -0.001, "rho": 0.1117, "theo": 15.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.45, "last_trade_time": "2026-09-02T14:19:32", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NVO270319P00025000", "bid": 0.21, "bid_size": 114.0, "ask": 0.25, "ask_size": 195.0, "iv": 0.4421, "open_interest": 3839.0, "volume": 41.0, "delta": -0.0424, "gamma": 0.0073, "vega": 0.0255, "theta": -0.0031, "rho": -0.0087, "theo": 0.2344, "change": 0.065, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-09-21T14:53:25", "percent_change": 37.1429, "prev_day_close": 0.174999997019768}, {"option": "NVO270319C00027500", "bid": 13.05, "bid_size": 379.0, "ask": 13.8, "ask_size": 349.0, "iv": 0.4049, "open_interest": 320.0, "volume": 10.0, "delta": 0.9333, "gamma": 0.0113, "vega": 0.038, "theta": -0.0027, "rho": 0.1173, "theo": 13.4991, "change": -3.7, "open": 13.2, "high": 13.2, "low": 13.2, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-09-21T13:45:59", "percent_change": -21.8935, "prev_day_close": 16.8999996185303}, {"option": "NVO270319P00027500", "bid": 0.4, "bid_size": 24.0, "ask": 0.45, "ask_size": 133.0, "iv": 0.4276, "open_interest": 71.0, "volume": 55.0, "delta": -0.0716, "gamma": 0.0116, "vega": 0.0385, "theta": -0.0045, "rho": -0.0146, "theo": 0.4172, "change": 0.135, "open": 0.36, "high": 0.44, "low": 0.36, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-09-21T15:38:08", "percent_change": 47.3684, "prev_day_close": 0.284999996423721}, {"option": "NVO270319C00030000", "bid": 11.05, "bid_size": 192.0, "ask": 11.85, "ask_size": 517.0, "iv": 0.4298, "open_interest": 1131.0, "volume": 128.0, "delta": 0.8907, "gamma": 0.0166, "vega": 0.054, "theta": -0.0047, "rho": 0.1196, "theo": 11.3548, "change": -3.615, "open": 12.6, "high": 12.6, "low": 11.01, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-09-21T13:48:41", "percent_change": -24.7179, "prev_day_close": 14.625}, {"option": "NVO270319P00030000", "bid": 0.7, "bid_size": 14.0, "ask": 0.74, "ask_size": 20.0, "iv": 0.4121, "open_interest": 2010.0, "volume": 283.0, "delta": -0.1153, "gamma": 0.0171, "vega": 0.0547, "theta": -0.0062, "rho": -0.0234, "theo": 0.721, "change": 0.26, "open": 0.6, "high": 0.76, "low": 0.6, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-21T15:29:19", "percent_change": 54.1667, "prev_day_close": 0.479999989271164}, {"option": "NVO270319C00032500", "bid": 8.75, "bid_size": 165.0, "ask": 10.2, "ask_size": 220.0, "iv": 0.417, "open_interest": 2.0, "volume": 5.0, "delta": 0.8327, "gamma": 0.0226, "vega": 0.0713, "theta": -0.0068, "rho": 0.1179, "theo": 9.3731, "change": -3.25, "open": 9.11, "high": 9.3, "low": 9.11, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-21T12:55:19", "percent_change": -25.8964, "prev_day_close": 12.5500001907349}, {"option": "NVO270319P00032500", "bid": 1.19, "bid_size": 1.0, "ask": 1.25, "ask_size": 146.0, "iv": 0.407, "open_interest": 362.0, "volume": 176.0, "delta": -0.1748, "gamma": 0.0233, "vega": 0.0721, "theta": -0.0081, "rho": -0.035, "theo": 1.1901, "change": 0.445, "open": 1.0, "high": 1.22, "low": 1.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-21T15:08:11", "percent_change": 58.9404, "prev_day_close": 0.755000025033951}, {"option": "NVO270319C00035000", "bid": 7.35, "bid_size": 197.0, "ask": 7.8, "ask_size": 328.0, "iv": 0.394, "open_interest": 931.0, "volume": 67.0, "delta": 0.7605, "gamma": 0.0283, "vega": 0.0877, "theta": -0.0087, "rho": 0.1125, "theo": 7.5899, "change": -2.975, "open": 8.88, "high": 8.88, "low": 7.41, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T15:16:35", "percent_change": -28.401, "prev_day_close": 10.4749999046326}, {"option": "NVO270319P00035000", "bid": 1.86, "bid_size": 1.0, "ask": 1.88, "ask_size": 10.0, "iv": 0.3963, "open_interest": 6163.0, "volume": 542.0, "delta": -0.2496, "gamma": 0.0294, "vega": 0.0887, "theta": -0.0098, "rho": -0.0491, "theo": 1.8652, "change": 0.67, "open": 1.64, "high": 1.93, "low": 1.58, "tick": "no_change", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T15:59:39", "percent_change": 55.8333, "prev_day_close": 1.19999998807907}, {"option": "NVO270319C00037500", "bid": 5.85, "bid_size": 151.0, "ask": 6.2, "ask_size": 317.0, "iv": 0.3898, "open_interest": 363.0, "volume": 40.0, "delta": 0.6776, "gamma": 0.0331, "vega": 0.1008, "theta": -0.0102, "rho": 0.1038, "theo": 6.0301, "change": -2.625, "open": 6.42, "high": 6.42, "low": 5.85, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-21T15:30:18", "percent_change": -30.2594, "prev_day_close": 8.67500019073486}, {"option": "NVO270319P00037500", "bid": 2.76, "bid_size": 1.0, "ask": 2.85, "ask_size": 133.0, "iv": 0.3934, "open_interest": 785.0, "volume": 71.0, "delta": -0.3364, "gamma": 0.0347, "vega": 0.1014, "theta": -0.0112, "rho": -0.0638, "theo": 2.7735, "change": 0.955, "open": 2.53, "high": 2.84, "low": 2.53, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-09-21T15:55:32", "percent_change": 52.0436, "prev_day_close": 1.83499997854233}, {"option": "NVO270319C00040000", "bid": 4.6, "bid_size": 289.0, "ask": 4.75, "ask_size": 69.0, "iv": 0.3835, "open_interest": 2234.0, "volume": 454.0, "delta": 0.5888, "gamma": 0.0361, "vega": 0.109, "theta": -0.0112, "rho": 0.0927, "theo": 4.7118, "change": -2.425, "open": 5.5, "high": 5.5, "low": 4.55, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T15:53:48", "percent_change": -34.5196, "prev_day_close": 7.02499985694885}, {"option": "NVO270319P00040000", "bid": 3.9, "bid_size": 70.0, "ask": 4.0, "ask_size": 125.0, "iv": 0.3883, "open_interest": 3734.0, "volume": 131.0, "delta": -0.4301, "gamma": 0.0384, "vega": 0.1088, "theta": -0.012, "rho": -0.0785, "theo": 3.9339, "change": 1.235, "open": 3.47, "high": 4.0, "low": 3.47, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-09-21T15:39:14", "percent_change": 45.9963, "prev_day_close": 2.68500006198883}, {"option": "NVO270319C00042500", "bid": 3.55, "bid_size": 138.0, "ask": 3.7, "ask_size": 185.0, "iv": 0.3844, "open_interest": 780.0, "volume": 67.0, "delta": 0.5002, "gamma": 0.0371, "vega": 0.1117, "theta": -0.0116, "rho": 0.0805, "theo": 3.6385, "change": -2.045, "open": 4.0, "high": 4.0, "low": 3.5, "tick": "no_change", "last_trade_price": 3.63, "last_trade_time": "2026-09-21T15:45:47", "percent_change": -36.0352, "prev_day_close": 5.67499995231628}, {"option": "NVO270319P00042500", "bid": 5.3, "bid_size": 90.0, "ask": 5.5, "ask_size": 272.0, "iv": 0.3898, "open_interest": 781.0, "volume": 7.0, "delta": -0.5252, "gamma": 0.0401, "vega": 0.11, "theta": -0.0124, "rho": -0.0904, "theo": 5.3545, "change": 1.575, "open": 4.72, "high": 5.41, "low": 4.72, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-21T15:53:28", "percent_change": 41.7219, "prev_day_close": 3.77499997615814}, {"option": "NVO270319C00045000", "bid": 2.72, "bid_size": 75.0, "ask": 2.85, "ask_size": 147.0, "iv": 0.386, "open_interest": 2149.0, "volume": 125.0, "delta": 0.4171, "gamma": 0.0362, "vega": 0.1092, "theta": -0.0114, "rho": 0.0682, "theo": 2.7901, "change": -1.695, "open": 3.35, "high": 3.35, "low": 2.68, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-09-21T15:58:55", "percent_change": -37.8771, "prev_day_close": 4.47500014305115}, {"option": "NVO270319P00045000", "bid": 6.95, "bid_size": 76.0, "ask": 7.15, "ask_size": 136.0, "iv": 0.3896, "open_interest": 3018.0, "volume": 44.0, "delta": -0.616, "gamma": 0.04, "vega": 0.1047, "theta": -0.0121, "rho": -0.0978, "theo": 7.0164, "change": 2.025, "open": 6.15, "high": 7.13, "low": 6.15, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T14:46:29", "percent_change": 39.9015, "prev_day_close": 5.07500004768372}, {"option": "NVO270319C00047500", "bid": 2.07, "bid_size": 129.0, "ask": 2.19, "ask_size": 80.0, "iv": 0.3887, "open_interest": 4165.0, "volume": 179.0, "delta": 0.3427, "gamma": 0.0338, "vega": 0.1028, "theta": -0.0109, "rho": 0.0567, "theo": 2.1305, "change": -1.295, "open": 2.29, "high": 2.31, "low": 2.04, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T15:04:51", "percent_change": -36.7376, "prev_day_close": 3.52499997615814}, {"option": "NVO270319P00047500", "bid": 8.75, "bid_size": 212.0, "ask": 9.1, "ask_size": 153.0, "iv": 0.3927, "open_interest": 7071.0, "volume": 44.0, "delta": -0.699, "gamma": 0.0385, "vega": 0.0949, "theta": -0.0115, "rho": -0.1004, "theo": 8.8851, "change": 2.345, "open": 8.46, "high": 9.0, "low": 8.46, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-09-21T13:39:59", "percent_change": 35.3962, "prev_day_close": 6.625}, {"option": "NVO270319C00050000", "bid": 1.6, "bid_size": 31.0, "ask": 1.64, "ask_size": 1.0, "iv": 0.3907, "open_interest": 6293.0, "volume": 707.0, "delta": 0.2791, "gamma": 0.0307, "vega": 0.0941, "theta": -0.01, "rho": 0.0466, "theo": 1.628, "change": -1.14, "open": 1.94, "high": 1.94, "low": 1.55, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T15:56:49", "percent_change": -41.4545, "prev_day_close": 2.75}, {"option": "NVO270319P00050000", "bid": 10.8, "bid_size": 185.0, "ask": 11.2, "ask_size": 143.0, "iv": 0.4007, "open_interest": 558.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0361, "vega": 0.0815, "theta": -0.0106, "rho": -0.0967, "theo": 10.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-09-17T14:18:45", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "NVO270319C00052500", "bid": 1.19, "bid_size": 101.0, "ask": 1.31, "ask_size": 234.0, "iv": 0.3961, "open_interest": 314.0, "volume": 32.0, "delta": 0.2256, "gamma": 0.0271, "vega": 0.0842, "theta": -0.0091, "rho": 0.038, "theo": 1.2453, "change": -0.895, "open": 1.5, "high": 1.5, "low": 1.2, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T15:35:51", "percent_change": -41.7249, "prev_day_close": 2.14499998092651}, {"option": "NVO270319P00052500", "bid": 13.0, "bid_size": 79.0, "ask": 13.45, "ask_size": 181.0, "iv": 0.4133, "open_interest": 132.0, "volume": 6.0, "delta": -0.8354, "gamma": 0.0332, "vega": 0.0658, "theta": -0.0096, "rho": -0.085, "theo": 13.1056, "change": 2.825, "open": 13.05, "high": 13.1, "low": 13.05, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T15:56:35", "percent_change": 27.4939, "prev_day_close": 10.2749996185303}, {"option": "NVO270319C00055000", "bid": 0.92, "bid_size": 163.0, "ask": 1.01, "ask_size": 209.0, "iv": 0.4009, "open_interest": 4115.0, "volume": 84.0, "delta": 0.1824, "gamma": 0.0236, "vega": 0.0743, "theta": -0.0081, "rho": 0.0309, "theo": 0.9609, "change": -0.71, "open": 1.04, "high": 1.04, "low": 0.92, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-09-21T15:03:47", "percent_change": -42.515, "prev_day_close": 1.6700000166893}, {"option": "NVO270319P00055000", "bid": 15.2, "bid_size": 184.0, "ask": 15.75, "ask_size": 234.0, "iv": 0.4159, "open_interest": 213.0, "volume": 22.0, "delta": -0.8888, "gamma": 0.0304, "vega": 0.0498, "theta": -0.0086, "rho": -0.07, "theo": 15.3958, "change": 3.075, "open": 14.98, "high": 15.6, "low": 14.98, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-09-21T13:28:46", "percent_change": 24.8485, "prev_day_close": 12.375}, {"option": "NVO270319C00057500", "bid": 0.71, "bid_size": 150.0, "ask": 0.82, "ask_size": 250.0, "iv": 0.4083, "open_interest": 170.0, "volume": 30.0, "delta": 0.1478, "gamma": 0.0203, "vega": 0.0649, "theta": -0.0071, "rho": 0.0251, "theo": 0.7489, "change": -0.58, "open": 0.85, "high": 0.85, "low": 0.71, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-09-21T13:59:11", "percent_change": -44.2748, "prev_day_close": 1.31000000238419}, {"option": "NVO270319P00057500", "bid": 17.7, "bid_size": 10.0, "ask": 18.0, "ask_size": 19.0, "iv": 0.4279, "open_interest": 18.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0276, "vega": 0.0327, "theta": -0.0075, "rho": -0.0455, "theo": 17.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-14T15:25:22", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NVO270319C00060000", "bid": 0.56, "bid_size": 150.0, "ask": 0.64, "ask_size": 159.0, "iv": 0.4136, "open_interest": 1749.0, "volume": 57.0, "delta": 0.1204, "gamma": 0.0174, "vega": 0.0564, "theta": -0.0063, "rho": 0.0205, "theo": 0.5908, "change": -0.435, "open": 0.63, "high": 0.64, "low": 0.56, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-09-21T15:50:20", "percent_change": -41.6268, "prev_day_close": 1.0450000166893}, {"option": "NVO270319P00060000", "bid": 20.1, "bid_size": 114.0, "ask": 20.35, "ask_size": 92.0, "iv": 0.4224, "open_interest": 305.0, "volume": 1.0, "delta": -0.9689, "gamma": 0.0241, "vega": 0.0182, "theta": -0.0068, "rho": -0.0257, "theo": 20.2058, "change": 2.7, "open": 19.55, "high": 19.55, "low": 19.55, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-09-21T09:52:30", "percent_change": 16.0237, "prev_day_close": 16.8500003814697}, {"option": "NVO270319C00065000", "bid": 0.37, "bid_size": 140.0, "ask": 0.45, "ask_size": 243.0, "iv": 0.4322, "open_interest": 3441.0, "volume": 455.0, "delta": 0.082, "gamma": 0.0127, "vega": 0.0428, "theta": -0.0049, "rho": 0.014, "theo": 0.384, "change": -0.295, "open": 0.47, "high": 0.47, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-09-21T13:15:16", "percent_change": -44.3609, "prev_day_close": 0.66499999165535}, {"option": "NVO270319P00065000", "bid": 24.05, "bid_size": 269.0, "ask": 25.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 514.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0006, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 25.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.05, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "NVO270319C00070000", "bid": 0.26, "bid_size": 23.0, "ask": 0.28, "ask_size": 19.0, "iv": 0.4434, "open_interest": 470.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0094, "vega": 0.033, "theta": -0.0039, "rho": 0.0099, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-18T11:57:53", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "NVO270319P00070000", "bid": 28.15, "bid_size": 3.0, "ask": 32.25, "ask_size": 3.0, "iv": 0.5244, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 30.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.09, "last_trade_time": "2026-09-18T10:02:31", "percent_change": 0.0, "prev_day_close": 26.9249992370605}, {"option": "NVO270319C00075000", "bid": 0.19, "bid_size": 120.0, "ask": 0.21, "ask_size": 42.0, "iv": 0.4612, "open_interest": 448.0, "volume": 22.0, "delta": 0.0435, "gamma": 0.0071, "vega": 0.0261, "theta": -0.0032, "rho": 0.0074, "theo": 0.1958, "change": -0.12, "open": 0.22, "high": 0.23, "low": 0.19, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:11:50", "percent_change": -37.5, "prev_day_close": 0.320000007748604}, {"option": "NVO270319P00075000", "bid": 33.15, "bid_size": 3.0, "ask": 37.3, "ask_size": 5.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 35.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.11, "last_trade_time": "2026-08-21T15:03:04", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "NVO270617C00020000", "bid": 19.25, "bid_size": 301.0, "ask": 22.15, "ask_size": 259.0, "iv": 0.4484, "open_interest": 375.0, "volume": 2.0, "delta": 0.9944, "gamma": 0.0026, "vega": 0.0116, "theta": 0.0, "rho": 0.0982, "theo": 20.7334, "change": -3.575, "open": 20.6, "high": 20.6, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-09-21T13:07:47", "percent_change": -14.9114, "prev_day_close": 23.9749994277954}, {"option": "NVO270617P00020000", "bid": 0.19, "bid_size": 15.0, "ask": 0.22, "ask_size": 16.0, "iv": 0.4829, "open_interest": 95.0, "volume": 6.0, "delta": -0.0292, "gamma": 0.0042, "vega": 0.0223, "theta": -0.0019, "rho": -0.0092, "theo": 0.2034, "change": 0.04, "open": 0.18, "high": 0.21, "low": 0.14, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T12:49:10", "percent_change": 25.0, "prev_day_close": 0.159999996423721}, {"option": "NVO270617C00022500", "bid": 17.0, "bid_size": 308.0, "ask": 19.35, "ask_size": 319.0, "iv": 0.0, "open_interest": 252.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0047, "vega": 0.0216, "theta": 0.0, "rho": 0.1088, "theo": 18.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-09-16T12:07:19", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NVO270617P00022500", "bid": 0.31, "bid_size": 200.0, "ask": 0.49, "ask_size": 370.0, "iv": 0.4762, "open_interest": 168.0, "volume": 31.0, "delta": -0.0473, "gamma": 0.0065, "vega": 0.0332, "theta": -0.0027, "rho": -0.0148, "theo": 0.3378, "change": 0.05, "open": 0.27, "high": 0.3, "low": 0.27, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T09:55:50", "percent_change": 20.0, "prev_day_close": 0.250000007450581}, {"option": "NVO270617C00025000", "bid": 15.5, "bid_size": 346.0, "ask": 16.25, "ask_size": 397.0, "iv": 0.3582, "open_interest": 12284.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0078, "vega": 0.0338, "theta": -0.0003, "rho": 0.1181, "theo": 16.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-09-18T10:00:17", "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "NVO270617P00025000", "bid": 0.52, "bid_size": 254.0, "ask": 0.71, "ask_size": 326.0, "iv": 0.4525, "open_interest": 253.0, "volume": 17.0, "delta": -0.0736, "gamma": 0.0097, "vega": 0.0469, "theta": -0.0037, "rho": -0.0232, "theo": 0.5453, "change": 0.185, "open": 0.5, "high": 0.57, "low": 0.5, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-21T14:52:28", "percent_change": 48.0519, "prev_day_close": 0.385000005364418}, {"option": "NVO270617C00027500", "bid": 12.7, "bid_size": 105.0, "ask": 14.85, "ask_size": 105.0, "iv": 0.4014, "open_interest": 3.0, "volume": 8.0, "delta": 0.9266, "gamma": 0.0119, "vega": 0.048, "theta": -0.002, "rho": 0.125, "theo": 13.8734, "change": -3.39, "open": 13.65, "high": 13.71, "low": 13.65, "tick": "up", "last_trade_price": 13.71, "last_trade_time": "2026-09-21T14:31:22", "percent_change": -19.8246, "prev_day_close": 17.1000003814697}, {"option": "NVO270617P00027500", "bid": 0.84, "bid_size": 425.0, "ask": 0.94, "ask_size": 123.0, "iv": 0.427, "open_interest": 302.0, "volume": 3109.0, "delta": -0.1106, "gamma": 0.0136, "vega": 0.0632, "theta": -0.0048, "rho": -0.0345, "theo": 0.8618, "change": 0.305, "open": 0.85, "high": 0.92, "low": 0.85, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-21T13:51:01", "percent_change": 50.4132, "prev_day_close": 0.604999989271164}, {"option": "NVO270617C00030000", "bid": 11.65, "bid_size": 200.0, "ask": 11.9, "ask_size": 202.0, "iv": 0.4064, "open_interest": 534.0, "volume": 18.0, "delta": 0.8804, "gamma": 0.0166, "vega": 0.0702, "theta": -0.0038, "rho": 0.1301, "theo": 11.8148, "change": -3.15, "open": 12.93, "high": 12.93, "low": 11.6, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-09-21T15:49:05", "percent_change": -21.1409, "prev_day_close": 14.9000000953674}, {"option": "NVO270617P00030000", "bid": 1.29, "bid_size": 492.0, "ask": 1.42, "ask_size": 75.0, "iv": 0.4152, "open_interest": 2243.0, "volume": 131.0, "delta": -0.1594, "gamma": 0.018, "vega": 0.081, "theta": -0.006, "rho": -0.0495, "theo": 1.3291, "change": 0.45, "open": 1.17, "high": 1.4, "low": 1.16, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:20:02", "percent_change": 50.0, "prev_day_close": 0.900000005960464}, {"option": "NVO270617C00032500", "bid": 9.4, "bid_size": 96.0, "ask": 10.85, "ask_size": 95.0, "iv": 0.4259, "open_interest": 18.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0214, "vega": 0.088, "theta": -0.0055, "rho": 0.1306, "theo": 9.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-09-08T13:01:18", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NVO270617P00032500", "bid": 1.92, "bid_size": 505.0, "ask": 2.04, "ask_size": 77.0, "iv": 0.4055, "open_interest": 934.0, "volume": 48.0, "delta": -0.2191, "gamma": 0.0224, "vega": 0.0982, "theta": -0.0072, "rho": -0.0679, "theo": 1.9801, "change": 0.665, "open": 1.92, "high": 2.02, "low": 1.92, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-21T15:37:53", "percent_change": 49.8127, "prev_day_close": 1.33499997854233}, {"option": "NVO270617C00035000", "bid": 8.1, "bid_size": 292.0, "ask": 8.5, "ask_size": 479.0, "iv": 0.4034, "open_interest": 2083.0, "volume": 83.0, "delta": 0.7525, "gamma": 0.0256, "vega": 0.1069, "theta": -0.0071, "rho": 0.1278, "theo": 8.2805, "change": -2.75, "open": 9.3, "high": 9.3, "low": 8.05, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-21T14:58:27", "percent_change": -24.8869, "prev_day_close": 11.0499997138977}, {"option": "NVO270617P00035000", "bid": 2.75, "bid_size": 413.0, "ask": 2.88, "ask_size": 64.0, "iv": 0.3994, "open_interest": 11831.0, "volume": 4259.0, "delta": -0.2877, "gamma": 0.0262, "vega": 0.1134, "theta": -0.0082, "rho": -0.0893, "theo": 2.8388, "change": 0.88, "open": 2.28, "high": 2.9, "low": 2.28, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-09-21T15:36:10", "percent_change": 45.3608, "prev_day_close": 1.93999999761581}, {"option": "NVO270617C00037500", "bid": 6.65, "bid_size": 301.0, "ask": 7.0, "ask_size": 210.0, "iv": 0.3978, "open_interest": 135.0, "volume": 119.0, "delta": 0.6782, "gamma": 0.0286, "vega": 0.1204, "theta": -0.0082, "rho": 0.1244, "theo": 6.8407, "change": -2.5, "open": 7.02, "high": 7.02, "low": 6.7, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-09-21T15:42:26", "percent_change": -26.738, "prev_day_close": 9.34999990463257}, {"option": "NVO270617P00037500", "bid": 3.75, "bid_size": 152.0, "ask": 4.0, "ask_size": 233.0, "iv": 0.3972, "open_interest": 1127.0, "volume": 55.0, "delta": -0.3606, "gamma": 0.029, "vega": 0.1244, "theta": -0.0089, "rho": -0.1119, "theo": 3.8988, "change": 1.12, "open": 3.3, "high": 3.95, "low": 3.3, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-09-21T15:36:10", "percent_change": 41.0256, "prev_day_close": 2.73000001907349}, {"option": "NVO270617C00040000", "bid": 5.55, "bid_size": 119.0, "ask": 5.7, "ask_size": 207.0, "iv": 0.3988, "open_interest": 2050.0, "volume": 550.0, "delta": 0.6023, "gamma": 0.0305, "vega": 0.1289, "theta": -0.009, "rho": 0.1162, "theo": 5.6117, "change": -2.275, "open": 6.2, "high": 6.2, "low": 5.42, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T15:53:46", "percent_change": -28.8889, "prev_day_close": 7.875}, {"option": "NVO270617P00040000", "bid": 5.0, "bid_size": 142.0, "ask": 5.25, "ask_size": 180.0, "iv": 0.3946, "open_interest": 6549.0, "volume": 374.0, "delta": -0.4352, "gamma": 0.0308, "vega": 0.1309, "theta": -0.0092, "rho": -0.1359, "theo": 5.1662, "change": 1.45, "open": 4.75, "high": 5.2, "low": 4.75, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T15:45:14", "percent_change": 39.1892, "prev_day_close": 3.69999992847443}, {"option": "NVO270617C00042500", "bid": 4.45, "bid_size": 271.0, "ask": 4.7, "ask_size": 368.0, "iv": 0.397, "open_interest": 406.0, "volume": 17.0, "delta": 0.5283, "gamma": 0.0311, "vega": 0.1328, "theta": -0.0094, "rho": 0.1066, "theo": 4.581, "change": -1.92, "open": 4.48, "high": 4.63, "low": 4.45, "tick": "no_change", "last_trade_price": 4.63, "last_trade_time": "2026-09-21T15:52:46", "percent_change": -29.313, "prev_day_close": 6.54999995231628}, {"option": "NVO270617P00042500", "bid": 6.45, "bid_size": 142.0, "ask": 6.7, "ask_size": 209.0, "iv": 0.3937, "open_interest": 568.0, "volume": 12.0, "delta": -0.5081, "gamma": 0.0314, "vega": 0.1326, "theta": -0.0091, "rho": -0.1594, "theo": 6.6247, "change": 1.675, "open": 6.15, "high": 6.6, "low": 6.15, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-21T14:57:21", "percent_change": 34.359, "prev_day_close": 4.875}, {"option": "NVO270617C00045000", "bid": 3.7, "bid_size": 56.0, "ask": 3.85, "ask_size": 219.0, "iv": 0.4013, "open_interest": 3899.0, "volume": 294.0, "delta": 0.4589, "gamma": 0.0307, "vega": 0.1325, "theta": -0.0094, "rho": 0.0963, "theo": 3.731, "change": -1.675, "open": 4.4, "high": 4.4, "low": 3.65, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-21T15:57:10", "percent_change": -30.8756, "prev_day_close": 5.42499995231628}, {"option": "NVO270617P00045000", "bid": 8.05, "bid_size": 143.0, "ask": 8.3, "ask_size": 132.0, "iv": 0.3917, "open_interest": 7441.0, "volume": 40.0, "delta": -0.5766, "gamma": 0.0309, "vega": 0.1304, "theta": -0.0087, "rho": -0.1819, "theo": 8.2574, "change": 1.945, "open": 7.65, "high": 8.2, "low": 7.65, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-09-21T15:41:50", "percent_change": 31.245, "prev_day_close": 6.22500014305115}, {"option": "NVO270617C00047500", "bid": 2.98, "bid_size": 139.0, "ask": 3.2, "ask_size": 352.0, "iv": 0.4034, "open_interest": 2582.0, "volume": 42.0, "delta": 0.3959, "gamma": 0.0295, "vega": 0.1287, "theta": -0.0092, "rho": 0.0876, "theo": 3.0395, "change": -1.45, "open": 3.19, "high": 3.19, "low": 2.9, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-21T15:37:42", "percent_change": -32.2222, "prev_day_close": 4.5}, {"option": "NVO270617P00047500", "bid": 9.8, "bid_size": 63.0, "ask": 10.15, "ask_size": 164.0, "iv": 0.394, "open_interest": 552.0, "volume": 3.0, "delta": -0.6389, "gamma": 0.0296, "vega": 0.1256, "theta": -0.008, "rho": -0.2036, "theo": 10.0436, "change": 2.21, "open": 10.02, "high": 10.02, "low": 9.96, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-09-21T10:34:23", "percent_change": 28.5161, "prev_day_close": 7.75}, {"option": "NVO270617C00050000", "bid": 2.43, "bid_size": 131.0, "ask": 2.61, "ask_size": 296.0, "iv": 0.4048, "open_interest": 6670.0, "volume": 849.0, "delta": 0.34, "gamma": 0.0278, "vega": 0.1223, "theta": -0.0088, "rho": 0.0772, "theo": 2.4825, "change": -1.25, "open": 2.81, "high": 2.81, "low": 2.38, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T15:48:04", "percent_change": -33.3333, "prev_day_close": 3.75}, {"option": "NVO270617P00050000", "bid": 11.65, "bid_size": 174.0, "ask": 12.05, "ask_size": 197.0, "iv": 0.3923, "open_interest": 3942.0, "volume": 7.0, "delta": -0.6941, "gamma": 0.0277, "vega": 0.1176, "theta": -0.0072, "rho": -0.2246, "theo": 11.9609, "change": 2.455, "open": 11.25, "high": 11.93, "low": 11.25, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-09-21T13:27:38", "percent_change": 26.0477, "prev_day_close": 9.42500019073486}, {"option": "NVO270617C00052500", "bid": 1.98, "bid_size": 73.0, "ask": 2.17, "ask_size": 279.0, "iv": 0.4086, "open_interest": 1316.0, "volume": 24.0, "delta": 0.2911, "gamma": 0.0257, "vega": 0.1145, "theta": -0.0083, "rho": 0.0674, "theo": 2.0311, "change": -1.005, "open": 2.21, "high": 2.24, "low": 2.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-09-21T14:52:28", "percent_change": -32.6829, "prev_day_close": 3.07500004768372}, {"option": "NVO270617P00052500", "bid": 13.1, "bid_size": 561.0, "ask": 14.55, "ask_size": 530.0, "iv": 0.3898, "open_interest": 2537.0, "volume": 1.0, "delta": -0.7421, "gamma": 0.0256, "vega": 0.1088, "theta": -0.0062, "rho": -0.2431, "theo": 13.9847, "change": 2.525, "open": 13.8, "high": 13.8, "low": 13.8, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-09-21T11:16:32", "percent_change": 22.3947, "prev_day_close": 11.2750000953674}, {"option": "NVO270617C00055000", "bid": 1.64, "bid_size": 99.0, "ask": 1.81, "ask_size": 245.0, "iv": 0.4131, "open_interest": 3072.0, "volume": 134.0, "delta": 0.2494, "gamma": 0.0235, "vega": 0.1062, "theta": -0.0077, "rho": 0.0588, "theo": 1.6747, "change": -0.88, "open": 1.85, "high": 1.85, "low": 1.63, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-09-21T14:25:43", "percent_change": -34.5098, "prev_day_close": 2.54999995231628}, {"option": "NVO270617P00055000", "bid": 15.4, "bid_size": 444.0, "ask": 16.35, "ask_size": 263.0, "iv": 0.385, "open_interest": 1571.0, "volume": 12.0, "delta": -0.7844, "gamma": 0.024, "vega": 0.0989, "theta": -0.0054, "rho": -0.2515, "theo": 16.0965, "change": 3.0, "open": 16.0, "high": 16.2, "low": 15.91, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-09-21T15:40:07", "percent_change": 22.7273, "prev_day_close": 13.1999998092651}, {"option": "NVO270617C00060000", "bid": 1.14, "bid_size": 12.0, "ask": 1.19, "ask_size": 4.0, "iv": 0.4172, "open_interest": 3817.0, "volume": 81.0, "delta": 0.1843, "gamma": 0.0192, "vega": 0.0891, "theta": -0.0066, "rho": 0.0441, "theo": 1.1623, "change": -0.6, "open": 1.4, "high": 1.4, "low": 1.1, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-21T15:40:06", "percent_change": -34.0909, "prev_day_close": 1.75999999046326}, {"option": "NVO270617P00060000", "bid": 19.5, "bid_size": 549.0, "ask": 21.1, "ask_size": 245.0, "iv": 0.3773, "open_interest": 1838.0, "volume": 3.0, "delta": -0.8616, "gamma": 0.024, "vega": 0.0738, "theta": -0.0049, "rho": -0.2066, "theo": 20.5441, "change": 3.15, "open": 20.45, "high": 20.55, "low": 20.37, "tick": "up", "last_trade_price": 20.55, "last_trade_time": "2026-09-21T12:52:56", "percent_change": 18.1035, "prev_day_close": 17.3999996185303}, {"option": "NVO270617C00065000", "bid": 0.82, "bid_size": 2.0, "ask": 0.93, "ask_size": 279.0, "iv": 0.4327, "open_interest": 3417.0, "volume": 139.0, "delta": 0.1384, "gamma": 0.0156, "vega": 0.074, "theta": -0.0056, "rho": 0.0336, "theo": 0.8338, "change": -0.385, "open": 0.85, "high": 0.91, "low": 0.77, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-09-21T15:57:11", "percent_change": -31.6872, "prev_day_close": 1.21499997377396}, {"option": "NVO270617P00065000", "bid": 24.0, "bid_size": 403.0, "ask": 26.55, "ask_size": 411.0, "iv": 0.4317, "open_interest": 398.0, "volume": 33.0, "delta": -0.9383, "gamma": 0.0281, "vega": 0.0414, "theta": -0.0046, "rho": -0.0879, "theo": 25.2563, "change": 3.175, "open": 24.8, "high": 25.15, "low": 24.8, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-09-21T11:41:37", "percent_change": 14.4812, "prev_day_close": 21.9250001907349}, {"option": "NVO270617C00070000", "bid": 0.55, "bid_size": 47.0, "ask": 0.66, "ask_size": 88.0, "iv": 0.44, "open_interest": 8048.0, "volume": 48.0, "delta": 0.1065, "gamma": 0.0126, "vega": 0.0617, "theta": -0.0048, "rho": 0.0261, "theo": 0.6217, "change": -0.295, "open": 0.7, "high": 0.7, "low": 0.54, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T15:15:36", "percent_change": -32.9609, "prev_day_close": 0.894999980926514}, {"option": "NVO270617P00070000", "bid": 28.15, "bid_size": 177.0, "ask": 31.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0097, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 30.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.74, "last_trade_time": "2026-09-18T09:35:49", "percent_change": 0.0, "prev_day_close": 26.7250003814697}, {"option": "NVO270617C00075000", "bid": 0.4, "bid_size": 272.0, "ask": 0.58, "ask_size": 324.0, "iv": 0.453, "open_interest": 3095.0, "volume": 31.0, "delta": 0.0843, "gamma": 0.0103, "vega": 0.052, "theta": -0.0041, "rho": 0.0207, "theo": 0.4821, "change": -0.19, "open": 0.51, "high": 0.54, "low": 0.41, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-21T13:17:45", "percent_change": -28.7879, "prev_day_close": 0.659999996423721}, {"option": "NVO270617P00075000", "bid": 33.15, "bid_size": 3.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.517, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 35.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-09-17T14:17:05", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "NVO270617C00080000", "bid": 0.35, "bid_size": 63.0, "ask": 0.48, "ask_size": 423.0, "iv": 0.471, "open_interest": 1855.0, "volume": 49.0, "delta": 0.0686, "gamma": 0.0085, "vega": 0.0444, "theta": -0.0036, "rho": 0.0168, "theo": 0.3883, "change": -0.18, "open": 0.34, "high": 0.37, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-21T15:11:50", "percent_change": -34.6154, "prev_day_close": 0.519999995827675}, {"option": "NVO270617P00080000", "bid": 38.15, "bid_size": 7.0, "ask": 42.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 40.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-10T15:12:11", "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "NVO270617C00085000", "bid": 0.25, "bid_size": 229.0, "ask": 0.38, "ask_size": 425.0, "iv": 0.477, "open_interest": 557.0, "volume": 30.0, "delta": 0.0572, "gamma": 0.0072, "vega": 0.0386, "theta": -0.0032, "rho": 0.014, "theo": 0.3222, "change": -0.12, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-21T12:31:08", "percent_change": -30.0, "prev_day_close": 0.399999991059303}, {"option": "NVO270617P00085000", "bid": 43.15, "bid_size": 6.0, "ask": 47.3, "ask_size": 9.0, "iv": 0.6037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 45.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-09-02T12:55:10", "percent_change": 0.0, "prev_day_close": 41.8250007629394}, {"option": "NVO270617C00090000", "bid": 0.23, "bid_size": 108.0, "ask": 0.35, "ask_size": 450.0, "iv": 0.4975, "open_interest": 3661.0, "volume": 34.0, "delta": 0.0488, "gamma": 0.0061, "vega": 0.034, "theta": -0.0029, "rho": 0.0119, "theo": 0.2746, "change": -0.06, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T15:39:44", "percent_change": -19.3548, "prev_day_close": 0.310000002384186}, {"option": "NVO270617P00090000", "bid": 48.15, "bid_size": 3.0, "ask": 51.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 50.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.9, "last_trade_time": "2026-08-21T13:22:13", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "NVO270917C00022500", "bid": 17.0, "bid_size": 101.0, "ask": 19.45, "ask_size": 103.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9727, "gamma": 0.0057, "vega": 0.0294, "theta": 0.0, "rho": 0.1146, "theo": 18.5329, "change": -3.55, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "no_change", "last_trade_price": 18.25, "last_trade_time": "2026-09-21T13:25:45", "percent_change": -16.2844, "prev_day_close": 21.8000001907349}, {"option": "NVO270917P00022500", "bid": 0.54, "bid_size": 1036.0, "ask": 0.72, "ask_size": 273.0, "iv": 0.4664, "open_interest": 21.0, "volume": 27.0, "delta": -0.064, "gamma": 0.0073, "vega": 0.0481, "theta": -0.0029, "rho": -0.0287, "theo": 0.5647, "change": 0.14, "open": 0.45, "high": 0.56, "low": 0.45, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-09-21T14:03:31", "percent_change": 33.3333, "prev_day_close": 0.42000000923872}, {"option": "NVO270917C00025000", "bid": 14.75, "bid_size": 227.0, "ask": 17.5, "ask_size": 226.0, "iv": 0.3917, "open_interest": 35.0, "volume": 28.0, "delta": 0.9452, "gamma": 0.0088, "vega": 0.0485, "theta": -0.0012, "rho": 0.1316, "theo": 16.3113, "change": -3.55, "open": 16.25, "high": 16.25, "low": 15.9, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-09-21T13:41:50", "percent_change": -18.1122, "prev_day_close": 19.5999994277954}, {"option": "NVO270917P00025000", "bid": 0.83, "bid_size": 502.0, "ask": 1.0, "ask_size": 274.0, "iv": 0.4452, "open_interest": 20.0, "volume": 42.0, "delta": -0.0934, "gamma": 0.0102, "vega": 0.0641, "theta": -0.0037, "rho": -0.0423, "theo": 0.8566, "change": 0.25, "open": 0.8, "high": 0.87, "low": 0.8, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-09-21T12:26:09", "percent_change": 40.3226, "prev_day_close": 0.620000004768372}, {"option": "NVO270917C00027500", "bid": 13.85, "bid_size": 250.0, "ask": 14.35, "ask_size": 137.0, "iv": 0.405, "open_interest": 71.0, "volume": 16.0, "delta": 0.9069, "gamma": 0.0125, "vega": 0.0659, "theta": -0.0026, "rho": 0.1425, "theo": 14.2219, "change": -3.275, "open": 14.8, "high": 15.0, "low": 14.2, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-21T15:57:49", "percent_change": -18.7411, "prev_day_close": 17.4749994277954}, {"option": "NVO270917P00027500", "bid": 1.21, "bid_size": 141.0, "ask": 1.32, "ask_size": 28.0, "iv": 0.423, "open_interest": 4.0, "volume": 13.0, "delta": -0.1314, "gamma": 0.0134, "vega": 0.0818, "theta": -0.0046, "rho": -0.0598, "theo": 1.2711, "change": 0.36, "open": 1.15, "high": 1.27, "low": 1.15, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-09-21T12:17:37", "percent_change": 39.5604, "prev_day_close": 0.909999996423721}, {"option": "NVO270917C00030000", "bid": 12.0, "bid_size": 149.0, "ask": 13.4, "ask_size": 258.0, "iv": 0.4584, "open_interest": 19.0, "volume": 23.0, "delta": 0.8585, "gamma": 0.0161, "vega": 0.0902, "theta": -0.004, "rho": 0.1588, "theo": 12.301, "change": -3.175, "open": 13.45, "high": 13.45, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-21T15:52:39", "percent_change": -20.5835, "prev_day_close": 15.4250001907349}, {"option": "NVO270917P00030000", "bid": 1.7, "bid_size": 521.0, "ask": 2.14, "ask_size": 567.0, "iv": 0.4235, "open_interest": 1242.0, "volume": 110.0, "delta": -0.1782, "gamma": 0.0167, "vega": 0.0998, "theta": -0.0055, "rho": -0.0812, "theo": 1.838, "change": 0.535, "open": 1.83, "high": 1.88, "low": 1.8, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-09-21T14:39:42", "percent_change": 40.0749, "prev_day_close": 1.33500003814697}, {"option": "NVO270917C00032500", "bid": 9.45, "bid_size": 372.0, "ask": 11.85, "ask_size": 325.0, "iv": 0.4167, "open_interest": 46.0, "volume": 76.0, "delta": 0.8023, "gamma": 0.0195, "vega": 0.1113, "theta": -0.0052, "rho": 0.1692, "theo": 10.573, "change": -2.85, "open": 10.5, "high": 10.6, "low": 10.45, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-09-21T12:18:41", "percent_change": -21.1896, "prev_day_close": 13.4500002861023}, {"option": "NVO270917P00032500", "bid": 2.29, "bid_size": 400.0, "ask": 2.96, "ask_size": 537.0, "iv": 0.4139, "open_interest": 148.0, "volume": 49.0, "delta": -0.2325, "gamma": 0.02, "vega": 0.1167, "theta": -0.0064, "rho": -0.1054, "theo": 2.5774, "change": 0.69, "open": 2.35, "high": 2.6, "low": 2.35, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-21T15:41:46", "percent_change": 36.1257, "prev_day_close": 1.9099999666214}, {"option": "NVO270917C00035000", "bid": 8.9, "bid_size": 267.0, "ask": 9.25, "ask_size": 125.0, "iv": 0.4086, "open_interest": 178.0, "volume": 29.0, "delta": 0.7415, "gamma": 0.0222, "vega": 0.127, "theta": -0.0062, "rho": 0.1688, "theo": 9.0459, "change": -2.8, "open": 10.0, "high": 10.0, "low": 8.97, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-09-21T15:24:04", "percent_change": -23.6287, "prev_day_close": 11.8499999046326}, {"option": "NVO270917P00035000", "bid": 3.4, "bid_size": 138.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.4029, "open_interest": 1530.0, "volume": 97.0, "delta": -0.2921, "gamma": 0.0228, "vega": 0.1311, "theta": -0.0071, "rho": -0.1308, "theo": 3.4952, "change": 0.885, "open": 3.0, "high": 3.5, "low": 3.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T15:50:02", "percent_change": 33.8432, "prev_day_close": 2.61500000953674}, {"option": "NVO270917C00037500", "bid": 7.5, "bid_size": 114.0, "ask": 8.35, "ask_size": 284.0, "iv": 0.4199, "open_interest": 4.0, "volume": 30.0, "delta": 0.6787, "gamma": 0.0243, "vega": 0.1401, "theta": -0.007, "rho": 0.1746, "theo": 7.7057, "change": -2.575, "open": 8.1, "high": 8.1, "low": 7.7, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-21T15:14:25", "percent_change": -25.0608, "prev_day_close": 10.2749996185303}, {"option": "NVO270917P00037500", "bid": 4.5, "bid_size": 109.0, "ask": 4.75, "ask_size": 356.0, "iv": 0.4059, "open_interest": 122.0, "volume": 20.0, "delta": -0.3554, "gamma": 0.025, "vega": 0.1421, "theta": -0.0076, "rho": -0.1572, "theo": 4.6016, "change": 1.145, "open": 4.25, "high": 4.62, "low": 4.25, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-09-21T15:48:11", "percent_change": 32.9496, "prev_day_close": 3.47499990463257}, {"option": "NVO270917C00040000", "bid": 6.2, "bid_size": 444.0, "ask": 7.3, "ask_size": 522.0, "iv": 0.4168, "open_interest": 45.0, "volume": 92.0, "delta": 0.6163, "gamma": 0.0258, "vega": 0.1482, "theta": -0.0076, "rho": 0.1635, "theo": 6.5491, "change": -2.325, "open": 6.83, "high": 6.83, "low": 6.35, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:11:04", "percent_change": -26.0504, "prev_day_close": 8.92500019073486}, {"option": "NVO270917P00040000", "bid": 5.75, "bid_size": 115.0, "ask": 6.05, "ask_size": 247.0, "iv": 0.4049, "open_interest": 156.0, "volume": 81.0, "delta": -0.4189, "gamma": 0.0265, "vega": 0.149, "theta": -0.0079, "rho": -0.1811, "theo": 5.8745, "change": 1.4, "open": 5.33, "high": 5.95, "low": 5.28, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T15:53:45", "percent_change": 31.1111, "prev_day_close": 4.5}, {"option": "NVO270917C00042500", "bid": 5.45, "bid_size": 154.0, "ask": 5.75, "ask_size": 259.0, "iv": 0.4058, "open_interest": 33.0, "volume": 22.0, "delta": 0.5552, "gamma": 0.0265, "vega": 0.1526, "theta": -0.0079, "rho": 0.1511, "theo": 5.5576, "change": -2.065, "open": 5.7, "high": 5.7, "low": 5.35, "tick": "up", "last_trade_price": 5.61, "last_trade_time": "2026-09-21T15:51:47", "percent_change": -26.9055, "prev_day_close": 7.67500019073486}, {"option": "NVO270917P00042500", "bid": 7.15, "bid_size": 138.0, "ask": 7.5, "ask_size": 290.0, "iv": 0.4034, "open_interest": 635.0, "volume": 65.0, "delta": -0.482, "gamma": 0.0274, "vega": 0.1519, "theta": -0.008, "rho": -0.2046, "theo": 7.3197, "change": 1.7, "open": 7.25, "high": 7.3, "low": 7.2, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-21T15:45:26", "percent_change": 30.3571, "prev_day_close": 5.60000014305115}, {"option": "NVO270917C00045000", "bid": 4.65, "bid_size": 122.0, "ask": 4.85, "ask_size": 227.0, "iv": 0.4064, "open_interest": 413.0, "volume": 97.0, "delta": 0.4969, "gamma": 0.0266, "vega": 0.1534, "theta": -0.0081, "rho": 0.1382, "theo": 4.7075, "change": -1.825, "open": 5.3, "high": 5.3, "low": 4.6, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-09-21T15:54:37", "percent_change": -27.7567, "prev_day_close": 6.57499980926514}, {"option": "NVO270917P00045000", "bid": 8.45, "bid_size": 271.0, "ask": 9.7, "ask_size": 548.0, "iv": 0.4139, "open_interest": 245.0, "volume": 31.0, "delta": -0.5423, "gamma": 0.0275, "vega": 0.1516, "theta": -0.0078, "rho": -0.228, "theo": 8.9181, "change": 1.875, "open": 8.78, "high": 8.9, "low": 8.78, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-09-21T13:10:41", "percent_change": 26.6904, "prev_day_close": 7.02500009536743}, {"option": "NVO270917C00047500", "bid": 3.9, "bid_size": 96.0, "ask": 4.3, "ask_size": 384.0, "iv": 0.4117, "open_interest": 363.0, "volume": 55.0, "delta": 0.4428, "gamma": 0.0261, "vega": 0.1518, "theta": -0.0081, "rho": 0.1256, "theo": 3.9955, "change": -1.605, "open": 4.0, "high": 4.02, "low": 3.95, "tick": "up", "last_trade_price": 4.02, "last_trade_time": "2026-09-21T15:22:14", "percent_change": -28.5333, "prev_day_close": 5.625}, {"option": "NVO270917P00047500", "bid": 10.45, "bid_size": 144.0, "ask": 10.8, "ask_size": 214.0, "iv": 0.4025, "open_interest": 73.0, "volume": 10.0, "delta": -0.599, "gamma": 0.027, "vega": 0.1478, "theta": -0.0075, "rho": -0.2469, "theo": 10.6612, "change": 1.45, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-21T09:50:33", "percent_change": 16.9591, "prev_day_close": 8.5499997138977}, {"option": "NVO270917C00050000", "bid": 3.35, "bid_size": 54.0, "ask": 3.5, "ask_size": 134.0, "iv": 0.4087, "open_interest": 210.0, "volume": 48.0, "delta": 0.3932, "gamma": 0.0253, "vega": 0.1476, "theta": -0.0079, "rho": 0.1132, "theo": 3.3945, "change": -1.45, "open": 3.85, "high": 3.85, "low": 3.25, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-09-21T15:57:49", "percent_change": -30.2083, "prev_day_close": 4.79999995231628}, {"option": "NVO270917P00050000", "bid": 12.3, "bid_size": 244.0, "ask": 12.65, "ask_size": 183.0, "iv": 0.4038, "open_interest": 122.0, "volume": 2.0, "delta": -0.6506, "gamma": 0.0261, "vega": 0.1411, "theta": -0.007, "rho": -0.2639, "theo": 12.5143, "change": 2.29, "open": 12.0, "high": 12.44, "low": 12.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-09-21T13:20:36", "percent_change": 22.5616, "prev_day_close": 10.1499996185303}, {"option": "NVO270917C00052500", "bid": 2.85, "bid_size": 1.0, "ask": 3.1, "ask_size": 325.0, "iv": 0.4149, "open_interest": 171.0, "volume": 1.0, "delta": 0.3484, "gamma": 0.0241, "vega": 0.1416, "theta": -0.0077, "rho": 0.1016, "theo": 2.8896, "change": -1.275, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T11:08:28", "percent_change": -30.9091, "prev_day_close": 4.125}, {"option": "NVO270917P00052500", "bid": 13.2, "bid_size": 61.0, "ask": 15.3, "ask_size": 57.0, "iv": 0.3922, "open_interest": 23.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0248, "vega": 0.1333, "theta": -0.0064, "rho": -0.2806, "theo": 14.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 11.9249997138977}, {"option": "NVO270917C00055000", "bid": 2.0, "bid_size": 565.0, "ask": 3.1, "ask_size": 544.0, "iv": 0.4174, "open_interest": 136.0, "volume": 48.0, "delta": 0.3086, "gamma": 0.0228, "vega": 0.1346, "theta": -0.0074, "rho": 0.0912, "theo": 2.4708, "change": -1.025, "open": 2.66, "high": 2.66, "low": 2.41, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T14:54:07", "percent_change": -29.078, "prev_day_close": 3.52499997615814}, {"option": "NVO270917P00055000", "bid": 15.55, "bid_size": 324.0, "ask": 17.5, "ask_size": 355.0, "iv": 0.4123, "open_interest": 369.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.0236, "vega": 0.1255, "theta": -0.0058, "rho": -0.2931, "theo": 16.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-08-27T10:15:49", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "NVO270917C00060000", "bid": 1.8, "bid_size": 5.0, "ask": 1.99, "ask_size": 419.0, "iv": 0.423, "open_interest": 309.0, "volume": 59.0, "delta": 0.2425, "gamma": 0.0198, "vega": 0.1196, "theta": -0.0066, "rho": 0.0729, "theo": 1.8295, "change": -0.805, "open": 1.96, "high": 1.96, "low": 1.76, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T15:50:55", "percent_change": -30.9021, "prev_day_close": 2.60500001907349}, {"option": "NVO270917P00060000", "bid": 19.5, "bid_size": 362.0, "ask": 22.05, "ask_size": 370.0, "iv": 0.4129, "open_interest": 305.0, "volume": 1.0, "delta": -0.815, "gamma": 0.0235, "vega": 0.1035, "theta": -0.0053, "rho": -0.279, "theo": 20.8204, "change": 2.855, "open": 20.68, "high": 20.68, "low": 20.68, "tick": "up", "last_trade_price": 20.68, "last_trade_time": "2026-09-21T10:17:19", "percent_change": 16.0168, "prev_day_close": 17.8250007629395}, {"option": "NVO270917C00065000", "bid": 1.3, "bid_size": 46.0, "ask": 1.51, "ask_size": 301.0, "iv": 0.4268, "open_interest": 120.0, "volume": 15.0, "delta": 0.1917, "gamma": 0.017, "vega": 0.1045, "theta": -0.0059, "rho": 0.0584, "theo": 1.378, "change": -0.58, "open": 1.45, "high": 1.45, "low": 1.31, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-09-21T14:34:48", "percent_change": -29.5918, "prev_day_close": 1.95999997854233}, {"option": "NVO270917P00065000", "bid": 25.25, "bid_size": 24.0, "ask": 25.6, "ask_size": 57.0, "iv": 0.4294, "open_interest": 42.0, "volume": 2.0, "delta": -0.892, "gamma": 0.0265, "vega": 0.0704, "theta": -0.006, "rho": -0.1959, "theo": 25.3882, "change": 3.325, "open": 25.55, "high": 25.55, "low": 25.55, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-09-21T13:43:22", "percent_change": 14.9606, "prev_day_close": 22.2250003814697}, {"option": "NVO271217C00020000", "bid": 20.5, "bid_size": 16.0, "ask": 21.0, "ask_size": 20.0, "iv": 0.333, "open_interest": 77.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0043, "vega": 0.0268, "theta": 0.0, "rho": 0.114, "theo": 20.942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.95, "last_trade_time": "2026-09-10T15:46:54", "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "NVO271217P00020000", "bid": 0.35, "bid_size": 274.0, "ask": 0.55, "ask_size": 99.0, "iv": 0.4532, "open_interest": 77.0, "volume": 9.0, "delta": -0.0512, "gamma": 0.0054, "vega": 0.0451, "theta": -0.0023, "rho": -0.0281, "theo": 0.5116, "change": 0.125, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-21T10:57:39", "percent_change": 33.3333, "prev_day_close": 0.375}, {"option": "NVO271217C00022500", "bid": 16.0, "bid_size": 135.0, "ask": 19.85, "ask_size": 387.0, "iv": 0.0, "open_interest": 346.0, "volume": 5.0, "delta": 0.9574, "gamma": 0.0068, "vega": 0.047, "theta": -0.0005, "rho": 0.1437, "theo": 18.7191, "change": -3.32, "open": 18.68, "high": 18.68, "low": 18.68, "tick": "down", "last_trade_price": 18.68, "last_trade_time": "2026-09-21T11:55:41", "percent_change": -15.0909, "prev_day_close": 22.0}, {"option": "NVO271217P00022500", "bid": 0.59, "bid_size": 276.0, "ask": 0.92, "ask_size": 237.0, "iv": 0.4468, "open_interest": 300.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0075, "vega": 0.0605, "theta": -0.0029, "rho": -0.0408, "theo": 0.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-09T10:46:24", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "NVO271217C00025000", "bid": 16.45, "bid_size": 182.0, "ask": 16.8, "ask_size": 374.0, "iv": 0.4338, "open_interest": 498.0, "volume": 11.0, "delta": 0.9247, "gamma": 0.0096, "vega": 0.0698, "theta": -0.0016, "rho": 0.1839, "theo": 16.6331, "change": -3.17, "open": 16.54, "high": 16.73, "low": 16.54, "tick": "up", "last_trade_price": 16.73, "last_trade_time": "2026-09-21T15:00:04", "percent_change": -15.9297, "prev_day_close": 19.9000005722046}, {"option": "NVO271217P00025000", "bid": 0.97, "bid_size": 516.0, "ask": 1.17, "ask_size": 62.0, "iv": 0.4274, "open_interest": 3585.0, "volume": 1.0, "delta": -0.1053, "gamma": 0.0101, "vega": 0.0779, "theta": -0.0036, "rho": -0.0573, "theo": 1.1273, "change": 0.33, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-21T12:53:08", "percent_change": 39.2857, "prev_day_close": 0.839999973773956}, {"option": "NVO271217C00027500", "bid": 13.2, "bid_size": 243.0, "ask": 16.3, "ask_size": 368.0, "iv": 0.4273, "open_interest": 98.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0123, "vega": 0.0945, "theta": -0.0027, "rho": 0.247, "theo": 14.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-08-31T11:39:30", "percent_change": 0.0, "prev_day_close": 17.9250001907349}, {"option": "NVO271217P00027500", "bid": 1.51, "bid_size": 82.0, "ask": 1.77, "ask_size": 130.0, "iv": 0.4273, "open_interest": 31.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0128, "vega": 0.0965, "theta": -0.0044, "rho": -0.0778, "theo": 1.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T12:37:59", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "NVO271217C00030000", "bid": 12.8, "bid_size": 241.0, "ask": 13.15, "ask_size": 301.0, "iv": 0.4164, "open_interest": 9937.0, "volume": 18.0, "delta": 0.8438, "gamma": 0.0149, "vega": 0.1128, "theta": -0.0036, "rho": 0.2479, "theo": 12.9857, "change": -3.075, "open": 13.5, "high": 13.5, "low": 12.85, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-09-21T13:44:17", "percent_change": -19.1888, "prev_day_close": 16.0250000953674}, {"option": "NVO271217P00030000", "bid": 2.18, "bid_size": 497.0, "ask": 2.35, "ask_size": 193.0, "iv": 0.4186, "open_interest": 1371.0, "volume": 79.0, "delta": -0.188, "gamma": 0.0156, "vega": 0.1149, "theta": -0.0052, "rho": -0.102, "theo": 2.2501, "change": 0.55, "open": 2.2, "high": 2.28, "low": 2.2, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T15:47:48", "percent_change": 32.7381, "prev_day_close": 1.68000000715256}, {"option": "NVO271217C00032500", "bid": 10.35, "bid_size": 196.0, "ask": 12.5, "ask_size": 192.0, "iv": 0.4142, "open_interest": 6.0, "volume": 4.0, "delta": 0.7959, "gamma": 0.0174, "vega": 0.1298, "theta": -0.0046, "rho": 0.2443, "theo": 11.4025, "change": -2.85, "open": 12.3, "high": 12.3, "low": 11.25, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T11:00:14", "percent_change": -20.0, "prev_day_close": 14.25}, {"option": "NVO271217P00032500", "bid": 2.89, "bid_size": 229.0, "ask": 3.15, "ask_size": 131.0, "iv": 0.4102, "open_interest": 26.0, "volume": 44.0, "delta": -0.2384, "gamma": 0.0183, "vega": 0.132, "theta": -0.0059, "rho": -0.1288, "theo": 3.0499, "change": 0.725, "open": 3.0, "high": 3.07, "low": 3.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-21T13:14:21", "percent_change": 31.4534, "prev_day_close": 2.3050000667572}, {"option": "NVO271217C00035000", "bid": 9.7, "bid_size": 265.0, "ask": 10.2, "ask_size": 360.0, "iv": 0.4074, "open_interest": 1018.0, "volume": 0.0, "delta": 0.7444, "gamma": 0.0196, "vega": 0.1446, "theta": -0.0054, "rho": 0.237, "theo": 9.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-09-16T10:40:35", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "NVO271217P00035000", "bid": 3.9, "bid_size": 20.0, "ask": 4.05, "ask_size": 11.0, "iv": 0.4065, "open_interest": 1913.0, "volume": 11.0, "delta": -0.2929, "gamma": 0.0206, "vega": 0.1465, "theta": -0.0064, "rho": -0.1572, "theo": 4.0158, "change": 0.935, "open": 3.41, "high": 4.03, "low": 3.41, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-21T12:30:06", "percent_change": 30.21, "prev_day_close": 3.09500002861023}, {"option": "NVO271217C00037500", "bid": 8.4, "bid_size": 330.0, "ask": 8.9, "ask_size": 401.0, "iv": 0.4037, "open_interest": 470.0, "volume": 18.0, "delta": 0.691, "gamma": 0.0213, "vega": 0.1564, "theta": -0.006, "rho": 0.2268, "theo": 8.7037, "change": -2.6, "open": 8.95, "high": 8.95, "low": 8.55, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-21T13:43:39", "percent_change": -23.2143, "prev_day_close": 11.2000002861023}, {"option": "NVO271217P00037500", "bid": 5.0, "bid_size": 150.0, "ask": 5.3, "ask_size": 303.0, "iv": 0.4075, "open_interest": 555.0, "volume": 7.0, "delta": -0.3498, "gamma": 0.0225, "vega": 0.1575, "theta": -0.0069, "rho": -0.185, "theo": 5.1449, "change": 1.15, "open": 5.15, "high": 5.15, "low": 5.05, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-09-21T12:18:21", "percent_change": 28.75, "prev_day_close": 4.0}, {"option": "NVO271217C00040000", "bid": 7.6, "bid_size": 1.0, "ask": 7.7, "ask_size": 60.0, "iv": 0.4102, "open_interest": 3164.0, "volume": 341.0, "delta": 0.6372, "gamma": 0.0225, "vega": 0.165, "theta": -0.0065, "rho": 0.2145, "theo": 7.5775, "change": -2.165, "open": 8.3, "high": 8.3, "low": 7.4, "tick": "no_change", "last_trade_price": 7.66, "last_trade_time": "2026-09-21T15:45:12", "percent_change": -22.0356, "prev_day_close": 9.8250002861023}, {"option": "NVO271217P00040000", "bid": 6.25, "bid_size": 190.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.4024, "open_interest": 10816.0, "volume": 108.0, "delta": -0.4074, "gamma": 0.024, "vega": 0.165, "theta": -0.0072, "rho": -0.212, "theo": 6.4321, "change": 1.4, "open": 6.1, "high": 6.45, "low": 5.95, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-09-21T15:30:36", "percent_change": 27.7228, "prev_day_close": 5.04999995231628}, {"option": "NVO271217C00042500", "bid": 6.4, "bid_size": 318.0, "ask": 6.7, "ask_size": 118.0, "iv": 0.4029, "open_interest": 560.0, "volume": 51.0, "delta": 0.5842, "gamma": 0.0233, "vega": 0.1705, "theta": -0.0069, "rho": 0.2009, "theo": 6.5889, "change": -2.075, "open": 6.67, "high": 6.67, "low": 6.4, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:08:51", "percent_change": -23.9193, "prev_day_close": 8.67500019073486}, {"option": "NVO271217P00042500", "bid": 7.65, "bid_size": 249.0, "ask": 8.05, "ask_size": 231.0, "iv": 0.4042, "open_interest": 449.0, "volume": 65.0, "delta": -0.4645, "gamma": 0.0249, "vega": 0.1686, "theta": -0.0073, "rho": -0.2358, "theo": 7.8674, "change": 1.55, "open": 7.52, "high": 7.8, "low": 7.52, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-09-21T13:40:14", "percent_change": 24.8, "prev_day_close": 6.25}, {"option": "NVO271217C00045000", "bid": 5.6, "bid_size": 144.0, "ask": 5.85, "ask_size": 443.0, "iv": 0.405, "open_interest": 8652.0, "volume": 131.0, "delta": 0.5331, "gamma": 0.0236, "vega": 0.1729, "theta": -0.0071, "rho": 0.1868, "theo": 5.7277, "change": -1.875, "open": 6.3, "high": 6.3, "low": 5.55, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-21T15:35:14", "percent_change": -24.5902, "prev_day_close": 7.625}, {"option": "NVO271217P00045000", "bid": 9.25, "bid_size": 144.0, "ask": 9.55, "ask_size": 157.0, "iv": 0.4027, "open_interest": 3100.0, "volume": 13.0, "delta": -0.5198, "gamma": 0.0253, "vega": 0.1694, "theta": -0.0072, "rho": -0.2573, "theo": 9.4419, "change": 1.86, "open": 9.05, "high": 9.46, "low": 8.95, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-09-21T14:41:58", "percent_change": 24.4737, "prev_day_close": 7.59999990463257}, {"option": "NVO271217C00047500", "bid": 4.75, "bid_size": 189.0, "ask": 5.1, "ask_size": 208.0, "iv": 0.4024, "open_interest": 187.0, "volume": 1.0, "delta": 0.4848, "gamma": 0.0236, "vega": 0.1728, "theta": -0.0072, "rho": 0.1725, "theo": 4.9826, "change": -1.085, "open": 5.59, "high": 5.59, "low": 5.59, "tick": "down", "last_trade_price": 5.59, "last_trade_time": "2026-09-21T09:30:02", "percent_change": -16.2547, "prev_day_close": 6.67500019073486}, {"option": "NVO271217P00047500", "bid": 10.9, "bid_size": 151.0, "ask": 11.3, "ask_size": 221.0, "iv": 0.403, "open_interest": 480.0, "volume": 1.0, "delta": -0.5724, "gamma": 0.0253, "vega": 0.1664, "theta": -0.007, "rho": -0.2785, "theo": 11.1443, "change": 2.1, "open": 11.2, "high": 11.2, "low": 11.2, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-21T12:21:23", "percent_change": 23.0769, "prev_day_close": 9.09999990463257}, {"option": "NVO271217C00050000", "bid": 4.25, "bid_size": 57.0, "ask": 4.5, "ask_size": 420.0, "iv": 0.4088, "open_interest": 5199.0, "volume": 152.0, "delta": 0.4397, "gamma": 0.0232, "vega": 0.1705, "theta": -0.0072, "rho": 0.1584, "theo": 4.3409, "change": -1.415, "open": 4.6, "high": 4.6, "low": 4.25, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-09-21T15:45:12", "percent_change": -24.5022, "prev_day_close": 5.77499985694885}, {"option": "NVO271217P00050000", "bid": 12.7, "bid_size": 183.0, "ask": 13.15, "ask_size": 221.0, "iv": 0.4047, "open_interest": 2383.0, "volume": 13.0, "delta": -0.6214, "gamma": 0.0248, "vega": 0.1611, "theta": -0.0067, "rho": -0.2942, "theo": 12.9579, "change": 2.26, "open": 12.15, "high": 12.96, "low": 12.15, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-09-21T13:43:29", "percent_change": 21.1215, "prev_day_close": 10.7000002861023}, {"option": "NVO271217C00052500", "bid": 3.55, "bid_size": 202.0, "ask": 3.95, "ask_size": 187.0, "iv": 0.4058, "open_interest": 89.0, "volume": 1.0, "delta": 0.3982, "gamma": 0.0226, "vega": 0.1666, "theta": -0.0071, "rho": 0.1452, "theo": 3.7903, "change": -1.4, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T12:38:01", "percent_change": -27.451, "prev_day_close": 5.09999990463257}, {"option": "NVO271217P00052500", "bid": 14.55, "bid_size": 50.0, "ask": 15.1, "ask_size": 51.0, "iv": 0.4051, "open_interest": 54.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.024, "vega": 0.1546, "theta": -0.0062, "rho": -0.311, "theo": 14.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.45, "last_trade_time": "2026-09-01T09:57:28", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NVO271217C00055000", "bid": 3.2, "bid_size": 129.0, "ask": 3.4, "ask_size": 450.0, "iv": 0.4089, "open_interest": 3196.0, "volume": 36.0, "delta": 0.3604, "gamma": 0.0217, "vega": 0.1613, "theta": -0.0069, "rho": 0.1325, "theo": 3.3192, "change": -1.235, "open": 3.3, "high": 3.3, "low": 3.23, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-09-21T10:56:42", "percent_change": -27.5978, "prev_day_close": 4.47499990463257}, {"option": "NVO271217P00055000", "bid": 16.65, "bid_size": 136.0, "ask": 17.0, "ask_size": 115.0, "iv": 0.4067, "open_interest": 1922.0, "volume": 5.0, "delta": -0.7073, "gamma": 0.023, "vega": 0.1448, "theta": -0.0057, "rho": -0.3237, "theo": 16.8743, "change": 2.5, "open": 17.0, "high": 17.0, "low": 16.8, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-09-21T11:34:42", "percent_change": 17.4825, "prev_day_close": 14.3000001907349}, {"option": "NVO271217C00060000", "bid": 2.35, "bid_size": 320.0, "ask": 2.61, "ask_size": 61.0, "iv": 0.4086, "open_interest": 7286.0, "volume": 838.0, "delta": 0.2953, "gamma": 0.0198, "vega": 0.1485, "theta": -0.0065, "rho": 0.1102, "theo": 2.571, "change": -0.84, "open": 2.78, "high": 2.78, "low": 2.46, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-09-21T15:57:01", "percent_change": -24.3478, "prev_day_close": 3.44999992847443}, {"option": "NVO271217P00060000", "bid": 20.85, "bid_size": 142.0, "ask": 21.3, "ask_size": 113.0, "iv": 0.4136, "open_interest": 2220.0, "volume": 3.0, "delta": -0.7812, "gamma": 0.0224, "vega": 0.1238, "theta": -0.005, "rho": -0.3253, "theo": 21.0903, "change": 2.845, "open": 21.21, "high": 21.21, "low": 21.06, "tick": "up", "last_trade_price": 21.07, "last_trade_time": "2026-09-21T11:35:36", "percent_change": 15.6104, "prev_day_close": 18.2250003814697}, {"option": "NVO271217C00065000", "bid": 1.8, "bid_size": 284.0, "ask": 2.14, "ask_size": 393.0, "iv": 0.4165, "open_interest": 1513.0, "volume": 17.0, "delta": 0.243, "gamma": 0.0176, "vega": 0.1345, "theta": -0.006, "rho": 0.0916, "theo": 2.0202, "change": -0.755, "open": 2.0, "high": 2.0, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-09-21T15:11:26", "percent_change": -28.0148, "prev_day_close": 2.6949999332428}, {"option": "NVO271217P00065000", "bid": 24.35, "bid_size": 403.0, "ask": 26.4, "ask_size": 240.0, "iv": 0.3986, "open_interest": 843.0, "volume": 2.0, "delta": -0.8537, "gamma": 0.0248, "vega": 0.0959, "theta": -0.0054, "rho": -0.2715, "theo": 25.5553, "change": 2.9, "open": 25.45, "high": 25.45, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-09-21T11:41:37", "percent_change": 12.8889, "prev_day_close": 22.5}, {"option": "NVO271217C00070000", "bid": 1.55, "bid_size": 5.0, "ask": 1.7, "ask_size": 281.0, "iv": 0.4274, "open_interest": 7500.0, "volume": 28.0, "delta": 0.2012, "gamma": 0.0156, "vega": 0.1208, "theta": -0.0054, "rho": 0.0764, "theo": 1.6098, "change": -0.56, "open": 1.6, "high": 1.61, "low": 1.52, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T13:10:15", "percent_change": -26.5403, "prev_day_close": 2.11000001430511}, {"option": "NVO271217P00070000", "bid": 29.2, "bid_size": 418.0, "ask": 31.4, "ask_size": 422.0, "iv": 0.4331, "open_interest": 1144.0, "volume": 1.0, "delta": -0.9309, "gamma": 0.0284, "vega": 0.058, "theta": -0.0068, "rho": -0.1661, "theo": 30.2598, "change": 3.47, "open": 30.47, "high": 30.47, "low": 30.47, "tick": "up", "last_trade_price": 30.47, "last_trade_time": "2026-09-21T13:42:46", "percent_change": 12.8519, "prev_day_close": 27.0}, {"option": "NVO271217C00075000", "bid": 1.15, "bid_size": 190.0, "ask": 1.46, "ask_size": 420.0, "iv": 0.4325, "open_interest": 2460.0, "volume": 1.0, "delta": 0.1678, "gamma": 0.0137, "vega": 0.1079, "theta": -0.0049, "rho": 0.0642, "theo": 1.2997, "change": -0.465, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-21T09:42:06", "percent_change": -26.6476, "prev_day_close": 1.74500000476837}, {"option": "NVO271217P00075000", "bid": 33.25, "bid_size": 310.0, "ask": 37.4, "ask_size": 199.0, "iv": 0.4801, "open_interest": 4550.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0118, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 35.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-09-17T13:46:46", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "NVO271217C00080000", "bid": 0.95, "bid_size": 100.0, "ask": 1.2, "ask_size": 388.0, "iv": 0.4392, "open_interest": 2086.0, "volume": 27.0, "delta": 0.1409, "gamma": 0.012, "vega": 0.0961, "theta": -0.0044, "rho": 0.0541, "theo": 1.0622, "change": -0.4, "open": 1.06, "high": 1.06, "low": 0.95, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T10:54:01", "percent_change": -29.6296, "prev_day_close": 1.34999996423721}, {"option": "NVO271217P00080000", "bid": 38.0, "bid_size": 294.0, "ask": 41.1, "ask_size": 212.0, "iv": 0.0, "open_interest": 693.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 40.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.02, "last_trade_time": "2026-09-16T10:57:43", "percent_change": 0.0, "prev_day_close": 36.625}, {"option": "NVO271217C00085000", "bid": 0.72, "bid_size": 221.0, "ask": 0.99, "ask_size": 251.0, "iv": 0.4409, "open_interest": 923.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0106, "vega": 0.0857, "theta": -0.004, "rho": 0.0459, "theo": 0.8778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-09-10T12:40:01", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "NVO271217P00085000", "bid": 42.65, "bid_size": 6.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 45.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.44, "last_trade_time": "2026-09-14T15:11:48", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "NVO271217C00090000", "bid": 0.65, "bid_size": 102.0, "ask": 0.83, "ask_size": 265.0, "iv": 0.4502, "open_interest": 3643.0, "volume": 25.0, "delta": 0.1017, "gamma": 0.0093, "vega": 0.0765, "theta": -0.0036, "rho": 0.0393, "theo": 0.7336, "change": -0.225, "open": 0.75, "high": 0.75, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-09-21T09:59:05", "percent_change": -24.0642, "prev_day_close": 0.935000002384186}, {"option": "NVO271217P00090000", "bid": 47.5, "bid_size": 3.0, "ask": 52.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 50.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.42, "last_trade_time": "2026-09-14T15:08:10", "percent_change": 0.0, "prev_day_close": 46.5249996185303}, {"option": "NVO280121C00020000", "bid": 20.75, "bid_size": 44.0, "ask": 21.15, "ask_size": 316.0, "iv": 0.4504, "open_interest": 856.0, "volume": 8.0, "delta": 0.9775, "gamma": 0.0048, "vega": 0.0373, "theta": 0.0, "rho": 0.1415, "theo": 20.9875, "change": -3.475, "open": 21.27, "high": 21.33, "low": 20.77, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-09-21T14:49:32", "percent_change": -14.2857, "prev_day_close": 24.3249998092651}, {"option": "NVO280121P00020000", "bid": 0.4, "bid_size": 338.0, "ask": 0.78, "ask_size": 442.0, "iv": 0.47, "open_interest": 295.0, "volume": 79.0, "delta": -0.0533, "gamma": 0.0054, "vega": 0.0483, "theta": -0.0022, "rho": -0.0314, "theo": 0.5533, "change": 0.1, "open": 0.46, "high": 0.56, "low": 0.46, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T15:46:42", "percent_change": 23.2558, "prev_day_close": 0.430000007152557}, {"option": "NVO280121C00022500", "bid": 17.65, "bid_size": 508.0, "ask": 20.0, "ask_size": 438.0, "iv": 0.4438, "open_interest": 3209.0, "volume": 20.0, "delta": 0.952, "gamma": 0.0072, "vega": 0.0583, "theta": -0.0004, "rho": 0.2004, "theo": 18.8314, "change": -3.52, "open": 19.5, "high": 19.5, "low": 18.5, "tick": "up", "last_trade_price": 18.68, "last_trade_time": "2026-09-21T12:52:05", "percent_change": -15.8559, "prev_day_close": 22.1999998092651}, {"option": "NVO280121P00022500", "bid": 0.67, "bid_size": 430.0, "ask": 0.91, "ask_size": 153.0, "iv": 0.4393, "open_interest": 1340.0, "volume": 3.0, "delta": -0.0772, "gamma": 0.0075, "vega": 0.0643, "theta": -0.0029, "rho": -0.0452, "theo": 0.8256, "change": 0.09, "open": 0.63, "high": 0.81, "low": 0.63, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-09-21T12:39:05", "percent_change": 12.5, "prev_day_close": 0.719999998807907}, {"option": "NVO280121C00025000", "bid": 16.65, "bid_size": 228.0, "ask": 17.0, "ask_size": 187.0, "iv": 0.4288, "open_interest": 2905.0, "volume": 124.0, "delta": 0.9225, "gamma": 0.0095, "vega": 0.0803, "theta": -0.0014, "rho": 0.2554, "theo": 16.8464, "change": -3.3, "open": 17.3, "high": 17.3, "low": 16.7, "tick": "no_change", "last_trade_price": 16.85, "last_trade_time": "2026-09-21T15:33:29", "percent_change": -16.3772, "prev_day_close": 20.1500005722046}, {"option": "NVO280121P00025000", "bid": 1.05, "bid_size": 434.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4251, "open_interest": 2355.0, "volume": 47.0, "delta": -0.108, "gamma": 0.01, "vega": 0.0823, "theta": -0.0036, "rho": -0.0628, "theo": 1.2019, "change": 0.32, "open": 0.98, "high": 1.22, "low": 0.98, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-09-21T15:48:20", "percent_change": 35.5556, "prev_day_close": 0.900000005960464}, {"option": "NVO280121C00027500", "bid": 13.95, "bid_size": 206.0, "ask": 16.1, "ask_size": 203.0, "iv": 0.4251, "open_interest": 53.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.012, "vega": 0.0988, "theta": -0.0024, "rho": 0.2617, "theo": 14.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-15T09:30:20", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NVO280121P00027500", "bid": 1.56, "bid_size": 197.0, "ask": 1.85, "ask_size": 173.0, "iv": 0.4215, "open_interest": 29.0, "volume": 21.0, "delta": -0.1457, "gamma": 0.0127, "vega": 0.1013, "theta": -0.0043, "rho": -0.0845, "theo": 1.7057, "change": 0.295, "open": 1.54, "high": 1.59, "low": 1.54, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-09-21T10:00:45", "percent_change": 22.7799, "prev_day_close": 1.29499995708466}, {"option": "NVO280121C00030000", "bid": 13.25, "bid_size": 1.0, "ask": 13.55, "ask_size": 233.0, "iv": 0.4253, "open_interest": 3554.0, "volume": 115.0, "delta": 0.8453, "gamma": 0.0145, "vega": 0.1173, "theta": -0.0033, "rho": 0.2629, "theo": 13.2757, "change": -3.005, "open": 14.22, "high": 14.22, "low": 13.05, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-09-21T15:53:55", "percent_change": -18.4074, "prev_day_close": 16.3249998092651}, {"option": "NVO280121P00030000", "bid": 2.23, "bid_size": 403.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4113, "open_interest": 1545.0, "volume": 128.0, "delta": -0.1897, "gamma": 0.0154, "vega": 0.1199, "theta": -0.005, "rho": -0.1093, "theo": 2.3561, "change": 0.53, "open": 2.2, "high": 2.4, "low": 2.1, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-09-21T15:26:20", "percent_change": 28.8043, "prev_day_close": 1.8400000333786}, {"option": "NVO280121C00032500", "bid": 11.6, "bid_size": 112.0, "ask": 12.0, "ask_size": 272.0, "iv": 0.4167, "open_interest": 170.0, "volume": 3.0, "delta": 0.7988, "gamma": 0.0168, "vega": 0.1344, "theta": -0.0042, "rho": 0.2596, "theo": 11.7108, "change": -2.875, "open": 11.9, "high": 11.9, "low": 11.7, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-21T14:37:52", "percent_change": -19.7256, "prev_day_close": 14.5750002861023}, {"option": "NVO280121P00032500", "bid": 3.0, "bid_size": 437.0, "ask": 3.25, "ask_size": 1.0, "iv": 0.4068, "open_interest": 1101.0, "volume": 3.0, "delta": -0.2393, "gamma": 0.0179, "vega": 0.1371, "theta": -0.0056, "rho": -0.137, "theo": 3.1691, "change": 0.765, "open": 2.97, "high": 3.2, "low": 2.97, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T13:22:05", "percent_change": 31.4168, "prev_day_close": 2.43499994277954}, {"option": "NVO280121C00035000", "bid": 10.15, "bid_size": 217.0, "ask": 10.4, "ask_size": 56.0, "iv": 0.4051, "open_interest": 6628.0, "volume": 103.0, "delta": 0.7492, "gamma": 0.0189, "vega": 0.1493, "theta": -0.005, "rho": 0.2526, "theo": 10.3011, "change": -2.65, "open": 10.6, "high": 10.75, "low": 10.15, "tick": "no_change", "last_trade_price": 10.35, "last_trade_time": "2026-09-21T15:56:32", "percent_change": -20.3846, "prev_day_close": 13.0}, {"option": "NVO280121P00035000", "bid": 4.1, "bid_size": 108.0, "ask": 4.25, "ask_size": 112.0, "iv": 0.4092, "open_interest": 7377.0, "volume": 81.0, "delta": -0.2923, "gamma": 0.0201, "vega": 0.1517, "theta": -0.0062, "rho": -0.1657, "theo": 4.1398, "change": 0.85, "open": 4.0, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-21T15:58:15", "percent_change": 26.1538, "prev_day_close": 3.25}, {"option": "NVO280121C00037500", "bid": 9.0, "bid_size": 105.0, "ask": 9.15, "ask_size": 52.0, "iv": 0.4072, "open_interest": 278.0, "volume": 12.0, "delta": 0.6977, "gamma": 0.0205, "vega": 0.1615, "theta": -0.0056, "rho": 0.2426, "theo": 9.0339, "change": -2.55, "open": 9.95, "high": 9.95, "low": 9.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-21T15:58:29", "percent_change": -21.9828, "prev_day_close": 11.5999999046326}, {"option": "NVO280121P00037500", "bid": 5.15, "bid_size": 392.0, "ask": 5.4, "ask_size": 129.0, "iv": 0.4046, "open_interest": 483.0, "volume": 3.0, "delta": -0.3481, "gamma": 0.022, "vega": 0.1628, "theta": -0.0066, "rho": -0.1939, "theo": 5.275, "change": 1.095, "open": 5.17, "high": 5.27, "low": 5.17, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-09-21T15:26:43", "percent_change": 26.2275, "prev_day_close": 4.17499995231628}, {"option": "NVO280121C00040000", "bid": 7.85, "bid_size": 112.0, "ask": 8.0, "ask_size": 92.0, "iv": 0.4043, "open_interest": 13880.0, "volume": 1585.0, "delta": 0.6456, "gamma": 0.0218, "vega": 0.1705, "theta": -0.0061, "rho": 0.2303, "theo": 7.9054, "change": -2.375, "open": 8.7, "high": 8.75, "low": 7.7, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-09-21T15:58:37", "percent_change": -23.1144, "prev_day_close": 10.2750000953674}, {"option": "NVO280121P00040000", "bid": 6.45, "bid_size": 35.0, "ask": 6.65, "ask_size": 68.0, "iv": 0.4026, "open_interest": 7695.0, "volume": 215.0, "delta": -0.4045, "gamma": 0.0234, "vega": 0.1705, "theta": -0.0068, "rho": -0.2212, "theo": 6.5603, "change": 1.35, "open": 5.9, "high": 6.65, "low": 5.85, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T13:14:15", "percent_change": 25.7143, "prev_day_close": 5.25}, {"option": "NVO280121C00042500", "bid": 6.75, "bid_size": 143.0, "ask": 7.05, "ask_size": 117.0, "iv": 0.4015, "open_interest": 258.0, "volume": 53.0, "delta": 0.5944, "gamma": 0.0226, "vega": 0.1764, "theta": -0.0064, "rho": 0.2167, "theo": 6.9145, "change": -2.09, "open": 7.6, "high": 7.6, "low": 6.8, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-09-21T15:53:55", "percent_change": -23.0939, "prev_day_close": 9.0499997138977}, {"option": "NVO280121P00042500", "bid": 7.8, "bid_size": 192.0, "ask": 8.2, "ask_size": 201.0, "iv": 0.4028, "open_interest": 142.0, "volume": 8.0, "delta": -0.4605, "gamma": 0.0244, "vega": 0.1745, "theta": -0.0069, "rho": -0.2475, "theo": 7.9925, "change": 1.5, "open": 7.22, "high": 8.02, "low": 7.22, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-21T13:30:46", "percent_change": 23.2558, "prev_day_close": 6.45000004768372}, {"option": "NVO280121C00045000", "bid": 5.95, "bid_size": 131.0, "ask": 6.15, "ask_size": 120.0, "iv": 0.4024, "open_interest": 8183.0, "volume": 261.0, "delta": 0.5448, "gamma": 0.023, "vega": 0.1794, "theta": -0.0067, "rho": 0.2025, "theo": 6.044, "change": -1.975, "open": 6.5, "high": 6.7, "low": 5.9, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-09-21T15:53:50", "percent_change": -24.6106, "prev_day_close": 8.02500009536743}, {"option": "NVO280121P00045000", "bid": 9.4, "bid_size": 389.0, "ask": 9.7, "ask_size": 159.0, "iv": 0.4016, "open_interest": 6720.0, "volume": 237.0, "delta": -0.515, "gamma": 0.0249, "vega": 0.1749, "theta": -0.0069, "rho": -0.2681, "theo": 9.5589, "change": 1.76, "open": 8.95, "high": 9.65, "low": 8.95, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-09-21T15:05:41", "percent_change": 22.5641, "prev_day_close": 7.79999995231628}, {"option": "NVO280121C00047500", "bid": 5.05, "bid_size": 194.0, "ask": 5.5, "ask_size": 276.0, "iv": 0.4017, "open_interest": 397.0, "volume": 9.0, "delta": 0.4977, "gamma": 0.023, "vega": 0.1799, "theta": -0.0068, "rho": 0.1879, "theo": 5.286, "change": -1.75, "open": 5.9, "high": 5.9, "low": 5.16, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-21T15:48:07", "percent_change": -24.8227, "prev_day_close": 7.04999995231628}, {"option": "NVO280121P00047500", "bid": 11.05, "bid_size": 356.0, "ask": 11.45, "ask_size": 163.0, "iv": 0.4022, "open_interest": 550.0, "volume": 0.0, "delta": -0.5671, "gamma": 0.025, "vega": 0.1721, "theta": -0.0067, "rho": -0.2888, "theo": 11.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.26, "last_trade_time": "2026-09-16T15:40:17", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "NVO280121C00050000", "bid": 4.55, "bid_size": 141.0, "ask": 4.7, "ask_size": 69.0, "iv": 0.4026, "open_interest": 10072.0, "volume": 715.0, "delta": 0.4537, "gamma": 0.0227, "vega": 0.1782, "theta": -0.0068, "rho": 0.1736, "theo": 4.6327, "change": -1.535, "open": 5.5, "high": 5.5, "low": 4.48, "tick": "up", "last_trade_price": 4.64, "last_trade_time": "2026-09-21T15:56:27", "percent_change": -24.8583, "prev_day_close": 6.17499995231628}, {"option": "NVO280121P00050000", "bid": 12.9, "bid_size": 315.0, "ask": 13.25, "ask_size": 206.0, "iv": 0.4043, "open_interest": 3159.0, "volume": 13.0, "delta": -0.6158, "gamma": 0.0246, "vega": 0.1674, "theta": -0.0064, "rho": -0.307, "theo": 13.0538, "change": 2.25, "open": 12.49, "high": 13.1, "low": 12.49, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-21T14:43:23", "percent_change": 20.7373, "prev_day_close": 10.8499999046326}, {"option": "NVO280121C00052500", "bid": 3.85, "bid_size": 291.0, "ask": 4.15, "ask_size": 89.0, "iv": 0.4005, "open_interest": 181.0, "volume": 7.0, "delta": 0.4128, "gamma": 0.0222, "vega": 0.1748, "theta": -0.0068, "rho": 0.1599, "theo": 4.0653, "change": -1.575, "open": 4.04, "high": 4.04, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-21T10:45:01", "percent_change": -28.7671, "prev_day_close": 5.47499990463257}, {"option": "NVO280121P00052500", "bid": 14.7, "bid_size": 208.0, "ask": 15.25, "ask_size": 187.0, "iv": 0.4052, "open_interest": 93.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0239, "vega": 0.1611, "theta": -0.006, "rho": -0.3212, "theo": 14.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-15T12:46:42", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NVO280121C00055000", "bid": 3.45, "bid_size": 149.0, "ask": 3.65, "ask_size": 122.0, "iv": 0.4042, "open_interest": 3108.0, "volume": 47.0, "delta": 0.3752, "gamma": 0.0215, "vega": 0.1699, "theta": -0.0066, "rho": 0.1466, "theo": 3.576, "change": -1.275, "open": 3.61, "high": 3.72, "low": 3.5, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-09-21T14:13:07", "percent_change": -26.4249, "prev_day_close": 4.82499980926514}, {"option": "NVO280121P00055000", "bid": 16.8, "bid_size": 263.0, "ask": 17.2, "ask_size": 256.0, "iv": 0.4091, "open_interest": 2581.0, "volume": 363.0, "delta": -0.702, "gamma": 0.0231, "vega": 0.1514, "theta": -0.0054, "rho": -0.3335, "theo": 16.9502, "change": 2.55, "open": 16.9, "high": 17.0, "low": 16.8, "tick": "down", "last_trade_price": 16.95, "last_trade_time": "2026-09-21T15:26:45", "percent_change": 17.7083, "prev_day_close": 14.4000000953674}, {"option": "NVO280121C00060000", "bid": 2.75, "bid_size": 21.0, "ask": 2.95, "ask_size": 258.0, "iv": 0.4134, "open_interest": 6442.0, "volume": 446.0, "delta": 0.31, "gamma": 0.0197, "vega": 0.1577, "theta": -0.0063, "rho": 0.123, "theo": 2.7923, "change": -0.95, "open": 3.0, "high": 3.0, "low": 2.68, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T15:50:13", "percent_change": -25.0, "prev_day_close": 3.79999995231628}, {"option": "NVO280121P00060000", "bid": 21.0, "bid_size": 64.0, "ask": 21.4, "ask_size": 138.0, "iv": 0.414, "open_interest": 1479.0, "volume": 30.0, "delta": -0.7762, "gamma": 0.0224, "vega": 0.1302, "theta": -0.0046, "rho": -0.3374, "theo": 21.1452, "change": 2.87, "open": 20.7, "high": 21.22, "low": 20.5, "tick": "no_change", "last_trade_price": 21.22, "last_trade_time": "2026-09-21T14:21:09", "percent_change": 15.6403, "prev_day_close": 18.3500003814697}, {"option": "NVO280121C00065000", "bid": 2.1, "bid_size": 175.0, "ask": 2.24, "ask_size": 66.0, "iv": 0.4117, "open_interest": 2690.0, "volume": 132.0, "delta": 0.2571, "gamma": 0.0178, "vega": 0.144, "theta": -0.0058, "rho": 0.1032, "theo": 2.2098, "change": -0.785, "open": 2.35, "high": 2.35, "low": 2.1, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T15:18:09", "percent_change": -26.5651, "prev_day_close": 2.95499992370606}, {"option": "NVO280121P00065000", "bid": 25.45, "bid_size": 203.0, "ask": 25.9, "ask_size": 176.0, "iv": 0.4227, "open_interest": 327.0, "volume": 13.0, "delta": -0.8491, "gamma": 0.0248, "vega": 0.1032, "theta": -0.005, "rho": -0.255, "theo": 25.5907, "change": 3.155, "open": 24.93, "high": 25.87, "low": 24.93, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-09-21T14:43:23", "percent_change": 13.9756, "prev_day_close": 22.5749998092651}, {"option": "NVO280121C00070000", "bid": 1.7, "bid_size": 44.0, "ask": 1.85, "ask_size": 251.0, "iv": 0.42, "open_interest": 14816.0, "volume": 294.0, "delta": 0.2143, "gamma": 0.0158, "vega": 0.1303, "theta": -0.0053, "rho": 0.0868, "theo": 1.7725, "change": -0.61, "open": 1.75, "high": 1.85, "low": 1.56, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T15:58:51", "percent_change": -25.8475, "prev_day_close": 2.36000001430511}, {"option": "NVO280121P00070000", "bid": 30.15, "bid_size": 145.0, "ask": 30.55, "ask_size": 144.0, "iv": 0.4308, "open_interest": 312.0, "volume": 1.0, "delta": -0.9284, "gamma": 0.0293, "vega": 0.0624, "theta": -0.0063, "rho": -0.1694, "theo": 30.2814, "change": 3.635, "open": 30.71, "high": 30.71, "low": 30.71, "tick": "up", "last_trade_price": 30.71, "last_trade_time": "2026-09-21T10:22:06", "percent_change": 13.4257, "prev_day_close": 27.0749998092651}, {"option": "NVO280121C00075000", "bid": 1.37, "bid_size": 108.0, "ask": 1.5, "ask_size": 129.0, "iv": 0.4248, "open_interest": 4772.0, "volume": 117.0, "delta": 0.1799, "gamma": 0.014, "vega": 0.1171, "theta": -0.0048, "rho": 0.0733, "theo": 1.4399, "change": -0.455, "open": 1.5, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T15:53:41", "percent_change": -23.8845, "prev_day_close": 1.90500003099442}, {"option": "NVO280121P00075000", "bid": 32.75, "bid_size": 203.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1515.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.012, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 35.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.17, "last_trade_time": "2026-09-11T14:51:49", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "NVO280121C00080000", "bid": 1.09, "bid_size": 75.0, "ask": 1.19, "ask_size": 62.0, "iv": 0.4266, "open_interest": 13973.0, "volume": 96.0, "delta": 0.1519, "gamma": 0.0124, "vega": 0.1049, "theta": -0.0044, "rho": 0.0622, "theo": 1.1821, "change": -0.36, "open": 1.2, "high": 1.32, "low": 1.1, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-09-21T15:58:31", "percent_change": -23.3766, "prev_day_close": 1.54000002145767}, {"option": "NVO280121P00080000", "bid": 37.5, "bid_size": 5.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 40.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.4, "last_trade_time": "2026-09-16T09:30:32", "percent_change": 0.0, "prev_day_close": 36.5999984741211}, {"option": "NVO280121C00085000", "bid": 0.9, "bid_size": 196.0, "ask": 1.02, "ask_size": 73.0, "iv": 0.4337, "open_interest": 6058.0, "volume": 110.0, "delta": 0.1292, "gamma": 0.011, "vega": 0.0942, "theta": -0.004, "rho": 0.0532, "theo": 0.9817, "change": -0.32, "open": 0.93, "high": 0.99, "low": 0.91, "tick": "no_change", "last_trade_price": 0.99, "last_trade_time": "2026-09-21T15:47:31", "percent_change": -24.4275, "prev_day_close": 1.31000000238419}, {"option": "NVO280121P00085000", "bid": 43.0, "bid_size": 6.0, "ask": 46.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 45.215, "change": 3.47, "open": 45.22, "high": 45.22, "low": 45.22, "tick": "up", "last_trade_price": 45.22, "last_trade_time": "2026-09-21T12:12:13", "percent_change": 8.31138, "prev_day_close": 41.75}, {"option": "NVO280121C00090000", "bid": 0.82, "bid_size": 10.0, "ask": 0.83, "ask_size": 488.0, "iv": 0.4416, "open_interest": 15717.0, "volume": 945.0, "delta": 0.1107, "gamma": 0.0097, "vega": 0.0843, "theta": -0.0036, "rho": 0.0456, "theo": 0.8231, "change": -0.32, "open": 0.89, "high": 0.89, "low": 0.76, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-21T15:59:24", "percent_change": -28.0702, "prev_day_close": 1.13999998569489}, {"option": "NVO280121P00090000", "bid": 47.5, "bid_size": 6.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 50.215, "change": 3.72, "open": 50.22, "high": 50.22, "low": 50.22, "tick": "up", "last_trade_price": 50.22, "last_trade_time": "2026-09-21T12:12:13", "percent_change": 8.0, "prev_day_close": 46.5}, {"option": "NVO280616C00022500", "bid": 18.8, "bid_size": 422.0, "ask": 19.5, "ask_size": 373.0, "iv": 0.4281, "open_interest": 867.0, "volume": 2.0, "delta": 0.953, "gamma": 0.007, "vega": 0.0711, "theta": -0.0002, "rho": 0.2693, "theo": 19.2349, "change": -3.575, "open": 19.5, "high": 19.5, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-09-21T12:29:22", "percent_change": -15.8361, "prev_day_close": 22.5749998092651}, {"option": "NVO280616P00022500", "bid": 1.18, "bid_size": 13.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.4401, "open_interest": 43.0, "volume": 21.0, "delta": -0.0934, "gamma": 0.0079, "vega": 0.0824, "theta": -0.0027, "rho": -0.077, "theo": 1.1922, "change": 0.225, "open": 1.0, "high": 1.19, "low": 1.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-09-21T15:58:22", "percent_change": 23.3161, "prev_day_close": 0.965000003576279}, {"option": "NVO280616C00025000", "bid": 16.2, "bid_size": 160.0, "ask": 18.65, "ask_size": 179.0, "iv": 0.4394, "open_interest": 28.0, "volume": 8.0, "delta": 0.9228, "gamma": 0.0091, "vega": 0.0905, "theta": -0.0011, "rho": 0.2818, "theo": 17.3459, "change": -3.32, "open": 18.0, "high": 18.0, "low": 17.28, "tick": "down", "last_trade_price": 17.28, "last_trade_time": "2026-09-21T14:21:49", "percent_change": -16.1165, "prev_day_close": 20.6000003814697}, {"option": "NVO280616P00025000", "bid": 1.31, "bid_size": 493.0, "ask": 2.2, "ask_size": 233.0, "iv": 0.4385, "open_interest": 11.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.01, "vega": 0.1017, "theta": -0.0033, "rho": -0.1042, "theo": 1.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-15T09:59:05", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NVO280616C00027500", "bid": 14.25, "bid_size": 49.0, "ask": 17.0, "ask_size": 64.0, "iv": 0.4271, "open_interest": 9.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0113, "vega": 0.1106, "theta": -0.0019, "rho": 0.2892, "theo": 15.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-08-31T13:09:09", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "NVO280616P00027500", "bid": 2.11, "bid_size": 424.0, "ask": 2.49, "ask_size": 172.0, "iv": 0.4246, "open_interest": 39.0, "volume": 12.0, "delta": -0.1618, "gamma": 0.0121, "vega": 0.1212, "theta": -0.0038, "rho": -0.1367, "theo": 2.2905, "change": 0.39, "open": 2.11, "high": 2.27, "low": 2.11, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-09-21T15:05:29", "percent_change": 21.1957, "prev_day_close": 1.8400000333786}, {"option": "NVO280616C00030000", "bid": 13.6, "bid_size": 198.0, "ask": 14.55, "ask_size": 383.0, "iv": 0.4265, "open_interest": 117.0, "volume": 1.0, "delta": 0.8471, "gamma": 0.0134, "vega": 0.1302, "theta": -0.0027, "rho": 0.2918, "theo": 13.9779, "change": -3.225, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T12:32:22", "percent_change": -18.7228, "prev_day_close": 17.2249994277954}, {"option": "NVO280616P00030000", "bid": 2.54, "bid_size": 575.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.4028, "open_interest": 85.0, "volume": 4.0, "delta": -0.2026, "gamma": 0.0141, "vega": 0.1394, "theta": -0.0043, "rho": -0.173, "theo": 3.0442, "change": 0.36, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T11:14:44", "percent_change": 14.1732, "prev_day_close": 2.54000008106232}, {"option": "NVO280616C00032500", "bid": 12.45, "bid_size": 41.0, "ask": 13.0, "ask_size": 25.0, "iv": 0.4309, "open_interest": 17.0, "volume": 12.0, "delta": 0.8034, "gamma": 0.0153, "vega": 0.1484, "theta": -0.0035, "rho": 0.2901, "theo": 12.4985, "change": -2.9, "open": 12.45, "high": 13.0, "low": 12.45, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T15:57:35", "percent_change": -18.7097, "prev_day_close": 15.5}, {"option": "NVO280616P00032500", "bid": 3.4, "bid_size": 618.0, "ask": 4.35, "ask_size": 215.0, "iv": 0.4117, "open_interest": 40.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.0159, "vega": 0.1558, "theta": -0.0047, "rho": -0.2132, "theo": 3.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-15T09:30:18", "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "NVO280616C00035000", "bid": 10.85, "bid_size": 205.0, "ask": 11.45, "ask_size": 353.0, "iv": 0.4124, "open_interest": 119.0, "volume": 13.0, "delta": 0.7579, "gamma": 0.0169, "vega": 0.1641, "theta": -0.0041, "rho": 0.2853, "theo": 11.1641, "change": -2.87, "open": 11.5, "high": 11.5, "low": 11.02, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-09-21T12:29:23", "percent_change": -20.5, "prev_day_close": 14.0}, {"option": "NVO280616P00035000", "bid": 4.85, "bid_size": 132.0, "ask": 5.15, "ask_size": 146.0, "iv": 0.4149, "open_interest": 615.0, "volume": 21.0, "delta": -0.2923, "gamma": 0.0175, "vega": 0.1696, "theta": -0.005, "rho": -0.2489, "theo": 4.9724, "change": 0.97, "open": 4.95, "high": 5.02, "low": 4.65, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-21T15:24:39", "percent_change": 23.9506, "prev_day_close": 4.05000007152557}, {"option": "NVO280616C00037500", "bid": 9.5, "bid_size": 161.0, "ask": 10.3, "ask_size": 181.0, "iv": 0.408, "open_interest": 40.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0183, "vega": 0.1769, "theta": -0.0046, "rho": 0.2783, "theo": 9.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-08-25T11:27:07", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "NVO280616P00037500", "bid": 5.95, "bid_size": 174.0, "ask": 6.4, "ask_size": 191.0, "iv": 0.4141, "open_interest": 383.0, "volume": 1.0, "delta": -0.3391, "gamma": 0.0189, "vega": 0.1808, "theta": -0.0053, "rho": -0.2853, "theo": 6.1286, "change": 0.945, "open": 6.07, "high": 6.07, "low": 6.07, "tick": "up", "last_trade_price": 6.07, "last_trade_time": "2026-09-21T11:47:16", "percent_change": 18.439, "prev_day_close": 5.125}, {"option": "NVO280616C00040000", "bid": 8.85, "bid_size": 41.0, "ask": 9.55, "ask_size": 490.0, "iv": 0.4272, "open_interest": 208.0, "volume": 19.0, "delta": 0.6653, "gamma": 0.0193, "vega": 0.1859, "theta": -0.0051, "rho": 0.2688, "theo": 8.8849, "change": -2.385, "open": 9.85, "high": 9.85, "low": 8.7, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-09-21T15:29:31", "percent_change": -21.0596, "prev_day_close": 11.3250002861023}, {"option": "NVO280616P00040000", "bid": 6.85, "bid_size": 305.0, "ask": 7.75, "ask_size": 163.0, "iv": 0.4036, "open_interest": 3599.0, "volume": 34.0, "delta": -0.3873, "gamma": 0.0202, "vega": 0.1889, "theta": -0.0055, "rho": -0.3165, "theo": 7.4254, "change": 1.25, "open": 7.06, "high": 7.5, "low": 7.06, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-21T13:43:57", "percent_change": 20.0, "prev_day_close": 6.25}, {"option": "NVO280616C00042500", "bid": 7.5, "bid_size": 181.0, "ask": 8.15, "ask_size": 69.0, "iv": 0.4041, "open_interest": 40.0, "volume": 8.0, "delta": 0.62, "gamma": 0.02, "vega": 0.1931, "theta": -0.0054, "rho": 0.2572, "theo": 7.9281, "change": -2.21, "open": 8.3, "high": 8.3, "low": 7.79, "tick": "down", "last_trade_price": 7.79, "last_trade_time": "2026-09-21T12:35:26", "percent_change": -22.1, "prev_day_close": 10.0}, {"option": "NVO280616P00042500", "bid": 8.3, "bid_size": 237.0, "ask": 9.25, "ask_size": 218.0, "iv": 0.4061, "open_interest": 405.0, "volume": 0.0, "delta": -0.4353, "gamma": 0.0212, "vega": 0.1939, "theta": -0.0056, "rho": -0.3418, "theo": 8.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NVO280616C00045000", "bid": 6.8, "bid_size": 216.0, "ask": 7.3, "ask_size": 66.0, "iv": 0.4077, "open_interest": 75.0, "volume": 2.0, "delta": 0.5763, "gamma": 0.0204, "vega": 0.1978, "theta": -0.0056, "rho": 0.2456, "theo": 7.0777, "change": -1.975, "open": 7.2, "high": 7.2, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-21T11:11:30", "percent_change": -21.7631, "prev_day_close": 9.0750002861023}, {"option": "NVO280616P00045000", "bid": 10.15, "bid_size": 63.0, "ask": 10.55, "ask_size": 68.0, "iv": 0.408, "open_interest": 348.0, "volume": 5.0, "delta": -0.4827, "gamma": 0.0219, "vega": 0.1959, "theta": -0.0057, "rho": -0.368, "theo": 10.3722, "change": 1.625, "open": 10.0, "high": 10.4, "low": 10.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-21T14:03:27", "percent_change": 18.5185, "prev_day_close": 8.77500009536743}, {"option": "NVO280616C00047500", "bid": 6.2, "bid_size": 59.0, "ask": 6.9, "ask_size": 429.0, "iv": 0.4204, "open_interest": 109.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0206, "vega": 0.1998, "theta": -0.0058, "rho": 0.2335, "theo": 6.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-09-17T15:56:06", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "NVO280616P00047500", "bid": 11.5, "bid_size": 69.0, "ask": 12.65, "ask_size": 60.0, "iv": 0.4122, "open_interest": 43.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0224, "vega": 0.1948, "theta": -0.0056, "rho": -0.3863, "theo": 12.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-11T11:18:08", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NVO280616C00050000", "bid": 5.65, "bid_size": 1.0, "ask": 5.8, "ask_size": 59.0, "iv": 0.4128, "open_interest": 183.0, "volume": 27.0, "delta": 0.495, "gamma": 0.0206, "vega": 0.2001, "theta": -0.0058, "rho": 0.2199, "theo": 5.6608, "change": -1.52, "open": 6.0, "high": 6.0, "low": 5.6, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-09-21T15:05:04", "percent_change": -20.8219, "prev_day_close": 7.29999995231628}, {"option": "NVO280616P00050000", "bid": 13.25, "bid_size": 63.0, "ask": 14.35, "ask_size": 64.0, "iv": 0.4116, "open_interest": 28.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0226, "vega": 0.1908, "theta": -0.0055, "rho": -0.3992, "theo": 13.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-16T09:51:39", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "NVO280616C00052500", "bid": 4.5, "bid_size": 71.0, "ask": 5.7, "ask_size": 365.0, "iv": 0.4114, "open_interest": 17.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.0203, "vega": 0.1984, "theta": -0.0058, "rho": 0.2077, "theo": 5.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-09-16T12:13:39", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NVO280616P00052500", "bid": 14.15, "bid_size": 331.0, "ask": 16.95, "ask_size": 360.0, "iv": 0.4077, "open_interest": 1000.0, "volume": 2.0, "delta": -0.6161, "gamma": 0.0225, "vega": 0.1863, "theta": -0.0053, "rho": -0.415, "theo": 15.5975, "change": 1.965, "open": 15.37, "high": 15.44, "low": 15.37, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-09-21T10:25:14", "percent_change": 14.5826, "prev_day_close": 13.4749999046326}, {"option": "NVO280616C00055000", "bid": 4.25, "bid_size": 230.0, "ask": 4.8, "ask_size": 353.0, "iv": 0.4089, "open_interest": 1037.0, "volume": 1.0, "delta": 0.4241, "gamma": 0.02, "vega": 0.1956, "theta": -0.0058, "rho": 0.1968, "theo": 4.5702, "change": -1.445, "open": 4.53, "high": 4.53, "low": 4.53, "tick": "down", "last_trade_price": 4.53, "last_trade_time": "2026-09-21T13:28:48", "percent_change": -24.1841, "prev_day_close": 5.97500014305115}, {"option": "NVO280616P00055000", "bid": 16.05, "bid_size": 262.0, "ask": 18.8, "ask_size": 248.0, "iv": 0.4058, "open_interest": 133.0, "volume": 21.0, "delta": -0.6559, "gamma": 0.0222, "vega": 0.1783, "theta": -0.005, "rho": -0.4212, "theo": 17.5205, "change": 1.875, "open": 16.96, "high": 17.15, "low": 16.76, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2026-09-21T10:00:13", "percent_change": 12.275, "prev_day_close": 15.2750000953674}, {"option": "NVO280616C00060000", "bid": 3.65, "bid_size": 2.0, "ask": 3.8, "ask_size": 61.0, "iv": 0.4141, "open_interest": 392.0, "volume": 15.0, "delta": 0.3632, "gamma": 0.0189, "vega": 0.187, "theta": -0.0056, "rho": 0.1756, "theo": 3.7184, "change": -1.0, "open": 4.0, "high": 4.0, "low": 3.65, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T15:40:39", "percent_change": -20.8333, "prev_day_close": 4.80000019073486}, {"option": "NVO280616P00060000", "bid": 20.2, "bid_size": 54.0, "ask": 22.95, "ask_size": 49.0, "iv": 0.4136, "open_interest": 7.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0218, "vega": 0.1594, "theta": -0.0043, "rho": -0.4279, "theo": 21.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-09-09T12:08:03", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "NVO280616C00065000", "bid": 2.62, "bid_size": 371.0, "ask": 3.35, "ask_size": 539.0, "iv": 0.4128, "open_interest": 2184.0, "volume": 5.0, "delta": 0.3119, "gamma": 0.0176, "vega": 0.1759, "theta": -0.0054, "rho": 0.1546, "theo": 3.0577, "change": -0.85, "open": 3.2, "high": 3.2, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-21T09:45:17", "percent_change": -21.519, "prev_day_close": 3.94999992847443}, {"option": "NVO280616P00065000", "bid": 25.5, "bid_size": 52.0, "ask": 26.3, "ask_size": 50.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0242, "vega": 0.1307, "theta": -0.0044, "rho": -0.3691, "theo": 25.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2750005722046}, {"option": "NVO280616C00070000", "bid": 2.08, "bid_size": 400.0, "ask": 2.9, "ask_size": 560.0, "iv": 0.4175, "open_interest": 1067.0, "volume": 3.0, "delta": 0.2688, "gamma": 0.0162, "vega": 0.1638, "theta": -0.0051, "rho": 0.1346, "theo": 2.5396, "change": -0.775, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-21T12:34:39", "percent_change": -23.6641, "prev_day_close": 3.27499997615814}, {"option": "NVO280616P00070000", "bid": 29.4, "bid_size": 52.0, "ask": 31.8, "ask_size": 52.0, "iv": 0.4379, "open_interest": 0.0, "volume": 1.0, "delta": -0.8811, "gamma": 0.0291, "vega": 0.089, "theta": -0.0058, "rho": -0.2403, "theo": 30.4343, "change": 3.42, "open": 30.82, "high": 30.82, "low": 30.82, "tick": "up", "last_trade_price": 30.82, "last_trade_time": "2026-09-21T10:22:06", "percent_change": 12.4817, "prev_day_close": 27.4000005722046}, {"option": "NVO280616C00075000", "bid": 1.7, "bid_size": 465.0, "ask": 2.46, "ask_size": 614.0, "iv": 0.4211, "open_interest": 2569.0, "volume": 3.0, "delta": 0.2328, "gamma": 0.0149, "vega": 0.1518, "theta": -0.0048, "rho": 0.1177, "theo": 2.1301, "change": -0.715, "open": 2.0, "high": 2.15, "low": 2.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-09-21T15:19:19", "percent_change": -25.3097, "prev_day_close": 2.82500004768372}, {"option": "NVO280616P00075000", "bid": 34.55, "bid_size": 15.0, "ask": 36.4, "ask_size": 18.0, "iv": 0.4655, "open_interest": 1.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0258, "vega": 0.0429, "theta": -0.0064, "rho": -0.0283, "theo": 35.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.18, "last_trade_time": "2026-09-16T11:21:32", "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "NVO281215C00022500", "bid": 19.0, "bid_size": 22.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.4201, "open_interest": 43.0, "volume": 6.0, "delta": 0.9463, "gamma": 0.0072, "vega": 0.0892, "theta": -0.0001, "rho": 0.311, "theo": 19.5713, "change": -3.225, "open": 19.77, "high": 19.8, "low": 19.77, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-09-21T13:19:48", "percent_change": -14.0065, "prev_day_close": 23.0250005722046}, {"option": "NVO281215P00022500", "bid": 1.28, "bid_size": 550.0, "ask": 1.58, "ask_size": 1.0, "iv": 0.4238, "open_interest": 128.0, "volume": 19.0, "delta": -0.1027, "gamma": 0.0077, "vega": 0.0991, "theta": -0.0025, "rho": -0.1118, "theo": 1.5293, "change": 0.365, "open": 1.33, "high": 1.57, "low": 1.33, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-21T13:23:07", "percent_change": 30.2905, "prev_day_close": 1.20500004291534}, {"option": "NVO281215C00025000", "bid": 17.4, "bid_size": 173.0, "ask": 18.25, "ask_size": 288.0, "iv": 0.4264, "open_interest": 80.0, "volume": 1.0, "delta": 0.9153, "gamma": 0.0091, "vega": 0.1138, "theta": -0.0009, "rho": 0.3505, "theo": 17.828, "change": -2.475, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T09:36:11", "percent_change": -11.6883, "prev_day_close": 21.1750001907349}, {"option": "NVO281215P00025000", "bid": 1.49, "bid_size": 735.0, "ask": 2.45, "ask_size": 169.0, "iv": 0.4163, "open_interest": 26.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0095, "vega": 0.1195, "theta": -0.0029, "rho": -0.1447, "theo": 2.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-25T09:48:12", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "NVO281215C00027500", "bid": 15.9, "bid_size": 135.0, "ask": 16.6, "ask_size": 407.0, "iv": 0.4217, "open_interest": 148.0, "volume": 3.0, "delta": 0.8816, "gamma": 0.0108, "vega": 0.1365, "theta": -0.0015, "rho": 0.3899, "theo": 16.2486, "change": -4.225, "open": 17.25, "high": 17.25, "low": 16.3, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-09-21T15:51:30", "percent_change": -20.5847, "prev_day_close": 20.5249996185303}, {"option": "NVO281215P00027500", "bid": 2.5, "bid_size": 643.0, "ask": 3.15, "ask_size": 246.0, "iv": 0.4245, "open_interest": 70.0, "volume": 13.0, "delta": -0.1684, "gamma": 0.0112, "vega": 0.139, "theta": -0.0033, "rho": -0.1819, "theo": 2.7835, "change": 0.335, "open": 2.75, "high": 2.75, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T12:04:44", "percent_change": 14.1649, "prev_day_close": 2.36500000953674}, {"option": "NVO281215C00030000", "bid": 14.65, "bid_size": 3.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.4192, "open_interest": 4214.0, "volume": 64.0, "delta": 0.8457, "gamma": 0.0124, "vega": 0.1548, "theta": -0.0022, "rho": 0.3915, "theo": 14.8053, "change": -3.025, "open": 15.85, "high": 15.85, "low": 14.67, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-09-21T15:43:45", "percent_change": -16.9705, "prev_day_close": 17.8249998092651}, {"option": "NVO281215P00030000", "bid": 3.5, "bid_size": 277.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.4177, "open_interest": 142.0, "volume": 34.0, "delta": -0.2062, "gamma": 0.0129, "vega": 0.1577, "theta": -0.0037, "rho": -0.2231, "theo": 3.6035, "change": 0.51, "open": 3.6, "high": 3.72, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T15:04:14", "percent_change": 16.5049, "prev_day_close": 3.0900000333786}, {"option": "NVO281215C00032500", "bid": 12.9, "bid_size": 220.0, "ask": 14.2, "ask_size": 461.0, "iv": 0.4194, "open_interest": 588.0, "volume": 0.0, "delta": 0.808, "gamma": 0.0138, "vega": 0.1715, "theta": -0.0027, "rho": 0.3887, "theo": 13.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-09-01T09:55:26", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "NVO281215P00032500", "bid": 4.35, "bid_size": 592.0, "ask": 5.05, "ask_size": 253.0, "iv": 0.4242, "open_interest": 191.0, "volume": 4.0, "delta": -0.2457, "gamma": 0.0144, "vega": 0.1742, "theta": -0.004, "rho": -0.2654, "theo": 4.5438, "change": 0.58, "open": 4.3, "high": 4.48, "low": 4.3, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-09-21T12:42:06", "percent_change": 14.8718, "prev_day_close": 3.90000009536743}, {"option": "NVO281215C00035000", "bid": 11.7, "bid_size": 410.0, "ask": 12.5, "ask_size": 420.0, "iv": 0.4043, "open_interest": 973.0, "volume": 6.0, "delta": 0.7692, "gamma": 0.015, "vega": 0.1861, "theta": -0.0032, "rho": 0.3824, "theo": 12.266, "change": -2.775, "open": 13.2, "high": 13.2, "low": 12.4, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-09-21T10:06:40", "percent_change": -18.2867, "prev_day_close": 15.1750001907349}, {"option": "NVO281215P00035000", "bid": 5.05, "bid_size": 1022.0, "ask": 6.0, "ask_size": 296.0, "iv": 0.4082, "open_interest": 885.0, "volume": 8.0, "delta": -0.2873, "gamma": 0.0158, "vega": 0.1882, "theta": -0.0043, "rho": -0.3076, "theo": 5.6176, "change": 0.825, "open": 5.1, "high": 5.58, "low": 5.1, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-21T12:42:06", "percent_change": 17.4603, "prev_day_close": 4.72500014305115}, {"option": "NVO281215C00037500", "bid": 10.95, "bid_size": 52.0, "ask": 11.9, "ask_size": 643.0, "iv": 0.425, "open_interest": 5856.0, "volume": 17.0, "delta": 0.7301, "gamma": 0.0161, "vega": 0.1983, "theta": -0.0037, "rho": 0.3738, "theo": 11.1576, "change": -2.5, "open": 11.25, "high": 11.25, "low": 10.95, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-09-21T13:52:27", "percent_change": -18.3824, "prev_day_close": 13.5999999046326}, {"option": "NVO281215P00037500", "bid": 6.55, "bid_size": 210.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.4082, "open_interest": 248.0, "volume": 24.0, "delta": -0.329, "gamma": 0.017, "vega": 0.1998, "theta": -0.0045, "rho": -0.3458, "theo": 6.7914, "change": 0.725, "open": 6.56, "high": 6.6, "low": 6.56, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:37:37", "percent_change": 12.3404, "prev_day_close": 5.875}, {"option": "NVO281215C00040000", "bid": 9.55, "bid_size": 389.0, "ask": 11.0, "ask_size": 552.0, "iv": 0.4163, "open_interest": 1794.0, "volume": 119.0, "delta": 0.6911, "gamma": 0.017, "vega": 0.2082, "theta": -0.004, "rho": 0.3626, "theo": 10.1493, "change": -2.35, "open": 10.7, "high": 10.7, "low": 9.9, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T15:46:06", "percent_change": -18.8755, "prev_day_close": 12.4499998092651}, {"option": "NVO281215P00040000", "bid": 7.5, "bid_size": 302.0, "ask": 8.85, "ask_size": 405.0, "iv": 0.4146, "open_interest": 1408.0, "volume": 232.0, "delta": -0.3718, "gamma": 0.0181, "vega": 0.2085, "theta": -0.0046, "rho": -0.3811, "theo": 8.0856, "change": 1.12, "open": 7.85, "high": 8.23, "low": 7.85, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-09-21T13:29:14", "percent_change": 16.1151, "prev_day_close": 6.94999980926514}, {"option": "NVO281215C00042500", "bid": 8.4, "bid_size": 328.0, "ask": 9.9, "ask_size": 580.0, "iv": 0.4054, "open_interest": 221.0, "volume": 8.0, "delta": 0.6526, "gamma": 0.0176, "vega": 0.2159, "theta": -0.0043, "rho": 0.3502, "theo": 9.2351, "change": -2.08, "open": 9.95, "high": 9.95, "low": 8.8, "tick": "up", "last_trade_price": 9.22, "last_trade_time": "2026-09-21T15:01:09", "percent_change": -18.4071, "prev_day_close": 11.2999997138977}, {"option": "NVO281215P00042500", "bid": 8.95, "bid_size": 305.0, "ask": 10.5, "ask_size": 322.0, "iv": 0.4203, "open_interest": 381.0, "volume": 1.0, "delta": -0.415, "gamma": 0.0191, "vega": 0.2146, "theta": -0.0048, "rho": -0.4148, "theo": 9.4906, "change": 0.9, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 11.1111, "prev_day_close": 8.10000014305115}, {"option": "NVO281215C00045000", "bid": 8.05, "bid_size": 277.0, "ask": 9.2, "ask_size": 609.0, "iv": 0.4186, "open_interest": 1404.0, "volume": 199.0, "delta": 0.6153, "gamma": 0.0181, "vega": 0.2214, "theta": -0.0046, "rho": 0.3364, "theo": 8.4098, "change": -2.1, "open": 9.1, "high": 9.1, "low": 8.2, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-21T15:39:02", "percent_change": -20.0957, "prev_day_close": 10.4499998092651}, {"option": "NVO281215P00045000", "bid": 10.8, "bid_size": 318.0, "ask": 11.4, "ask_size": 151.0, "iv": 0.4134, "open_interest": 1103.0, "volume": 7.0, "delta": -0.4581, "gamma": 0.02, "vega": 0.2176, "theta": -0.0048, "rho": -0.4393, "theo": 11.0003, "change": 1.43, "open": 10.4, "high": 11.1, "low": 10.4, "tick": "down", "last_trade_price": 10.98, "last_trade_time": "2026-09-21T10:19:38", "percent_change": 14.9738, "prev_day_close": 9.5499997138977}, {"option": "NVO281215C00047500", "bid": 6.85, "bid_size": 361.0, "ask": 8.4, "ask_size": 585.0, "iv": 0.4068, "open_interest": 428.0, "volume": 5.0, "delta": 0.5792, "gamma": 0.0184, "vega": 0.225, "theta": -0.0047, "rho": 0.3222, "theo": 7.6657, "change": -1.825, "open": 7.6, "high": 7.74, "low": 7.6, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-09-21T15:36:56", "percent_change": -19.2612, "prev_day_close": 9.47499990463257}, {"option": "NVO281215P00047500", "bid": 12.2, "bid_size": 264.0, "ask": 13.05, "ask_size": 177.0, "iv": 0.4092, "open_interest": 1088.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0207, "vega": 0.2174, "theta": -0.0048, "rho": -0.456, "theo": 12.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.19, "last_trade_time": "2026-09-11T14:22:40", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "NVO281215C00050000", "bid": 6.9, "bid_size": 2.0, "ask": 7.2, "ask_size": 338.0, "iv": 0.4111, "open_interest": 1707.0, "volume": 55.0, "delta": 0.5447, "gamma": 0.0185, "vega": 0.2268, "theta": -0.0048, "rho": 0.3074, "theo": 6.9964, "change": -1.825, "open": 7.65, "high": 7.65, "low": 6.8, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T14:40:49", "percent_change": -20.6799, "prev_day_close": 8.82499980926514}, {"option": "NVO281215P00050000", "bid": 13.85, "bid_size": 272.0, "ask": 14.8, "ask_size": 180.0, "iv": 0.409, "open_interest": 412.0, "volume": 1.0, "delta": -0.5427, "gamma": 0.0213, "vega": 0.215, "theta": -0.0048, "rho": -0.475, "theo": 14.3185, "change": 1.735, "open": 14.26, "high": 14.26, "low": 14.26, "tick": "up", "last_trade_price": 14.26, "last_trade_time": "2026-09-21T11:54:47", "percent_change": 13.8523, "prev_day_close": 12.5250000953674}, {"option": "NVO281215C00052500", "bid": 5.65, "bid_size": 339.0, "ask": 6.7, "ask_size": 438.0, "iv": 0.3994, "open_interest": 387.0, "volume": 1.0, "delta": 0.5119, "gamma": 0.0185, "vega": 0.2271, "theta": -0.0049, "rho": 0.2929, "theo": 6.394, "change": -1.67, "open": 6.28, "high": 6.28, "low": 6.28, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-09-21T11:24:01", "percent_change": -21.0063, "prev_day_close": 7.95000004768372}, {"option": "NVO281215P00052500", "bid": 15.45, "bid_size": 308.0, "ask": 17.55, "ask_size": 329.0, "iv": 0.4273, "open_interest": 698.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.0215, "vega": 0.2101, "theta": -0.0047, "rho": -0.4828, "theo": 16.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.88, "last_trade_time": "2026-09-04T13:54:27", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "NVO281215C00055000", "bid": 5.75, "bid_size": 5.0, "ask": 6.05, "ask_size": 332.0, "iv": 0.4116, "open_interest": 260.0, "volume": 5.0, "delta": 0.4809, "gamma": 0.0184, "vega": 0.226, "theta": -0.005, "rho": 0.2781, "theo": 5.852, "change": -1.51, "open": 5.84, "high": 5.84, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-09-21T15:36:56", "percent_change": -20.6849, "prev_day_close": 7.29999995231628}, {"option": "NVO281215P00055000", "bid": 17.6, "bid_size": 249.0, "ask": 19.4, "ask_size": 429.0, "iv": 0.4344, "open_interest": 508.0, "volume": 2.0, "delta": -0.6224, "gamma": 0.0216, "vega": 0.2045, "theta": -0.0045, "rho": -0.492, "theo": 17.9864, "change": 1.82, "open": 17.95, "high": 17.97, "low": 17.95, "tick": "up", "last_trade_price": 17.97, "last_trade_time": "2026-09-21T11:34:42", "percent_change": 11.2694, "prev_day_close": 16.1499996185303}, {"option": "NVO281215C00060000", "bid": 4.8, "bid_size": 2.0, "ask": 5.2, "ask_size": 357.0, "iv": 0.4143, "open_interest": 765.0, "volume": 228.0, "delta": 0.4241, "gamma": 0.0179, "vega": 0.221, "theta": -0.005, "rho": 0.2502, "theo": 4.9233, "change": -1.3, "open": 5.06, "high": 5.1, "low": 4.74, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-09-21T15:20:43", "percent_change": -20.9677, "prev_day_close": 6.20000004768372}, {"option": "NVO281215P00060000", "bid": 20.85, "bid_size": 279.0, "ask": 23.25, "ask_size": 276.0, "iv": 0.4164, "open_interest": 255.0, "volume": 22.0, "delta": -0.6948, "gamma": 0.0213, "vega": 0.1861, "theta": -0.0039, "rho": -0.4962, "theo": 21.9471, "change": 2.425, "open": 21.96, "high": 22.15, "low": 21.96, "tick": "no_change", "last_trade_price": 22.15, "last_trade_time": "2026-09-21T14:35:27", "percent_change": 12.294, "prev_day_close": 19.7250003814697}, {"option": "NVO281215C00065000", "bid": 4.15, "bid_size": 60.0, "ask": 5.05, "ask_size": 663.0, "iv": 0.4327, "open_interest": 513.0, "volume": 115.0, "delta": 0.3742, "gamma": 0.0172, "vega": 0.213, "theta": -0.0049, "rho": 0.2245, "theo": 4.1671, "change": -1.075, "open": 4.15, "high": 4.24, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-09-21T15:47:39", "percent_change": -20.5742, "prev_day_close": 5.22499990463257}, {"option": "NVO281215P00065000", "bid": 25.8, "bid_size": 114.0, "ask": 26.65, "ask_size": 226.0, "iv": 0.4173, "open_interest": 153.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0228, "vega": 0.1635, "theta": -0.0035, "rho": -0.4686, "theo": 26.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.54, "last_trade_time": "2026-08-21T09:58:51", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "NVO281215C00070000", "bid": 3.1, "bid_size": 297.0, "ask": 3.95, "ask_size": 393.0, "iv": 0.4137, "open_interest": 1271.0, "volume": 40.0, "delta": 0.3301, "gamma": 0.0163, "vega": 0.2028, "theta": -0.0047, "rho": 0.2004, "theo": 3.54, "change": -1.02, "open": 3.8, "high": 3.8, "low": 3.42, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-09-21T15:54:33", "percent_change": -22.6667, "prev_day_close": 4.5}, {"option": "NVO281215P00070000", "bid": 30.3, "bid_size": 48.0, "ask": 31.15, "ask_size": 58.0, "iv": 0.4262, "open_interest": 45.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0276, "vega": 0.1236, "theta": -0.0044, "rho": -0.358, "theo": 30.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.55, "last_trade_time": "2026-08-06T14:47:58", "percent_change": 0.0, "prev_day_close": 28.0249996185303}, {"option": "NVO281215C00075000", "bid": 2.65, "bid_size": 252.0, "ask": 3.5, "ask_size": 436.0, "iv": 0.4182, "open_interest": 284.0, "volume": 84.0, "delta": 0.2926, "gamma": 0.0154, "vega": 0.1923, "theta": -0.0045, "rho": 0.1798, "theo": 3.0405, "change": -0.925, "open": 3.25, "high": 3.25, "low": 3.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T14:49:05", "percent_change": -23.5669, "prev_day_close": 3.92500007152557}, {"option": "NVO281215P00075000", "bid": 33.8, "bid_size": 78.0, "ask": 37.0, "ask_size": 77.0, "iv": 0.4353, "open_interest": 52.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0292, "vega": 0.0617, "theta": -0.0063, "rho": -0.1669, "theo": 35.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.15, "last_trade_time": "2026-09-16T14:16:50", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "NVO290119C00022500", "bid": 19.7, "bid_size": 2.0, "ask": 20.9, "ask_size": 90.0, "iv": 0.4894, "open_interest": 2.0, "volume": 74.0, "delta": 0.9465, "gamma": 0.0073, "vega": 0.0966, "theta": 0.0, "rho": 0.3573, "theo": 19.7093, "change": -3.14, "open": 20.0, "high": 20.4, "low": 19.6, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-09-21T15:57:27", "percent_change": -13.6819, "prev_day_close": 22.9500007629395}, {"option": "NVO290119P00022500", "bid": 1.16, "bid_size": 476.0, "ask": 1.76, "ask_size": 66.0, "iv": 0.4202, "open_interest": 0.0, "volume": 14.0, "delta": -0.1036, "gamma": 0.0077, "vega": 0.1021, "theta": -0.0024, "rho": -0.1158, "theo": 1.5732, "change": 0.84, "open": 1.72, "high": 1.72, "low": 1.52, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-21T14:47:26", "percent_change": 109.091, "prev_day_close": 0.769999980926514}, {"option": "NVO290119C00025000", "bid": 17.35, "bid_size": 78.0, "ask": 19.5, "ask_size": 144.0, "iv": 0.4571, "open_interest": 0.0, "volume": 15.0, "delta": 0.9172, "gamma": 0.009, "vega": 0.1192, "theta": -0.0007, "rho": 0.3956, "theo": 18.0215, "change": -3.35, "open": 18.95, "high": 18.95, "low": 18.05, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-09-21T14:02:11", "percent_change": -15.6542, "prev_day_close": 21.3999996185303}, {"option": "NVO290119P00025000", "bid": 1.74, "bid_size": 484.0, "ask": 3.0, "ask_size": 228.0, "iv": 0.4428, "open_interest": 1.0, "volume": 119.0, "delta": -0.1342, "gamma": 0.0094, "vega": 0.1222, "theta": -0.0028, "rho": -0.1509, "theo": 2.1349, "change": 0.34, "open": 2.05, "high": 2.2, "low": 2.05, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-21T13:56:01", "percent_change": 18.5792, "prev_day_close": 1.83000004291534}, {"option": "NVO290119C00027500", "bid": 15.1, "bid_size": 101.0, "ask": 17.75, "ask_size": 99.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0106, "vega": 0.1389, "theta": -0.0013, "rho": 0.403, "theo": 16.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-09-14T15:59:55", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "NVO290119P00027500", "bid": 2.29, "bid_size": 579.0, "ask": 3.05, "ask_size": 63.0, "iv": 0.4071, "open_interest": 0.0, "volume": 25.0, "delta": -0.1686, "gamma": 0.0111, "vega": 0.1421, "theta": -0.0032, "rho": -0.1886, "theo": 2.8257, "change": 0.355, "open": 2.89, "high": 2.89, "low": 2.87, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-09-21T10:42:58", "percent_change": 14.1153, "prev_day_close": 2.51499998569489}, {"option": "NVO290119C00030000", "bid": 14.95, "bid_size": 3.0, "ask": 16.3, "ask_size": 168.0, "iv": 0.4525, "open_interest": 1.0, "volume": 32.0, "delta": 0.8494, "gamma": 0.0122, "vega": 0.1574, "theta": -0.0019, "rho": 0.4053, "theo": 15.0182, "change": -2.9, "open": 15.5, "high": 16.65, "low": 14.86, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-09-21T15:25:54", "percent_change": -16.156, "prev_day_close": 17.9499998092651}, {"option": "NVO290119P00030000", "bid": 2.95, "bid_size": 615.0, "ask": 4.25, "ask_size": 100.0, "iv": 0.4116, "open_interest": 6.0, "volume": 0.0, "delta": -0.2059, "gamma": 0.0128, "vega": 0.1608, "theta": -0.0036, "rho": -0.2284, "theo": 3.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-17T15:38:30", "percent_change": 0.0, "prev_day_close": 3.1599999666214}, {"option": "NVO290119C00032500", "bid": 13.2, "bid_size": 60.0, "ask": 13.95, "ask_size": 41.0, "iv": 0.4045, "open_interest": 0.0, "volume": 7.0, "delta": 0.8124, "gamma": 0.0136, "vega": 0.1744, "theta": -0.0025, "rho": 0.4029, "theo": 13.6946, "change": -2.75, "open": 13.45, "high": 13.75, "low": 13.45, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-21T11:39:20", "percent_change": -16.6667, "prev_day_close": 16.5}, {"option": "NVO290119P00032500", "bid": 4.4, "bid_size": 431.0, "ask": 4.75, "ask_size": 18.0, "iv": 0.4107, "open_interest": 36.0, "volume": 14.0, "delta": -0.2454, "gamma": 0.0143, "vega": 0.1776, "theta": -0.0039, "rho": -0.2716, "theo": 4.5869, "change": 0.7, "open": 4.7, "high": 4.7, "low": 4.6, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T14:35:35", "percent_change": 17.5, "prev_day_close": 4.0}, {"option": "NVO290119C00035000", "bid": 12.35, "bid_size": 2.0, "ask": 13.65, "ask_size": 187.0, "iv": 0.4366, "open_interest": 6.0, "volume": 25.0, "delta": 0.7742, "gamma": 0.0148, "vega": 0.1892, "theta": -0.003, "rho": 0.397, "theo": 12.4818, "change": -2.575, "open": 13.5, "high": 13.5, "low": 12.33, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-21T15:47:22", "percent_change": -16.9687, "prev_day_close": 15.1750001907349}, {"option": "NVO290119P00035000", "bid": 5.6, "bid_size": 279.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4091, "open_interest": 7.0, "volume": 30.0, "delta": -0.2861, "gamma": 0.0156, "vega": 0.1918, "theta": -0.0041, "rho": -0.3162, "theo": 5.6533, "change": 0.75, "open": 5.65, "high": 5.75, "low": 5.45, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-21T15:59:57", "percent_change": 15.1515, "prev_day_close": 4.94999980926514}, {"option": "NVO290119C00037500", "bid": 11.05, "bid_size": 48.0, "ask": 11.6, "ask_size": 39.0, "iv": 0.4052, "open_interest": 0.0, "volume": 14.0, "delta": 0.7357, "gamma": 0.0158, "vega": 0.2017, "theta": -0.0034, "rho": 0.3886, "theo": 11.3736, "change": -2.525, "open": 11.25, "high": 11.65, "low": 11.25, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-09-21T13:25:45", "percent_change": -18.1329, "prev_day_close": 13.9250001907349}, {"option": "NVO290119P00037500", "bid": 6.55, "bid_size": 149.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4047, "open_interest": 3.0, "volume": 7.0, "delta": -0.3281, "gamma": 0.0169, "vega": 0.2034, "theta": -0.0043, "rho": -0.3555, "theo": 6.833, "change": 0.995, "open": 6.85, "high": 7.0, "low": 6.7, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-09-21T14:19:31", "percent_change": 16.7932, "prev_day_close": 5.92499995231628}, {"option": "NVO290119C00040000", "bid": 10.35, "bid_size": 1.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4092, "open_interest": 21.0, "volume": 157.0, "delta": 0.6972, "gamma": 0.0167, "vega": 0.212, "theta": -0.0038, "rho": 0.3775, "theo": 10.3639, "change": -2.175, "open": 10.55, "high": 10.86, "low": 9.75, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-09-21T15:55:28", "percent_change": -17.2277, "prev_day_close": 12.625}, {"option": "NVO290119P00040000", "bid": 6.8, "bid_size": 144.0, "ask": 8.55, "ask_size": 70.0, "iv": 0.3852, "open_interest": 1.0, "volume": 27.0, "delta": -0.3707, "gamma": 0.018, "vega": 0.2123, "theta": -0.0044, "rho": -0.3919, "theo": 8.1247, "change": 1.075, "open": 7.7, "high": 8.2, "low": 7.7, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-09-21T12:01:53", "percent_change": 15.0877, "prev_day_close": 7.125}, {"option": "NVO290119C00042500", "bid": 9.1, "bid_size": 53.0, "ask": 10.35, "ask_size": 537.0, "iv": 0.418, "open_interest": 88.0, "volume": 98.0, "delta": 0.6593, "gamma": 0.0174, "vega": 0.22, "theta": -0.0041, "rho": 0.3652, "theo": 9.4465, "change": -2.33, "open": 10.07, "high": 10.07, "low": 9.31, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-09-21T13:09:22", "percent_change": -20.0, "prev_day_close": 11.6500000953674}, {"option": "NVO290119P00042500", "bid": 8.2, "bid_size": 121.0, "ask": 10.85, "ask_size": 134.0, "iv": 0.4052, "open_interest": 3.0, "volume": 15.0, "delta": -0.4133, "gamma": 0.019, "vega": 0.2187, "theta": -0.0046, "rho": -0.4255, "theo": 9.5267, "change": 1.375, "open": 9.18, "high": 9.7, "low": 8.9, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T13:09:22", "percent_change": 16.5165, "prev_day_close": 8.32499980926514}, {"option": "NVO290119C00045000", "bid": 8.55, "bid_size": 2.0, "ask": 9.85, "ask_size": 590.0, "iv": 0.4306, "open_interest": 238.0, "volume": 334.0, "delta": 0.6224, "gamma": 0.0179, "vega": 0.2258, "theta": -0.0043, "rho": 0.3514, "theo": 8.6161, "change": -2.195, "open": 9.15, "high": 9.5, "low": 8.42, "tick": "no_change", "last_trade_price": 8.53, "last_trade_time": "2026-09-21T15:19:05", "percent_change": -20.4662, "prev_day_close": 10.7249999046326}, {"option": "NVO290119P00045000", "bid": 10.05, "bid_size": 111.0, "ask": 11.75, "ask_size": 80.0, "iv": 0.3988, "open_interest": 0.0, "volume": 15.0, "delta": -0.4561, "gamma": 0.0199, "vega": 0.2219, "theta": -0.0046, "rho": -0.4512, "theo": 11.0313, "change": 1.625, "open": 10.78, "high": 11.3, "low": 10.78, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-21T13:45:59", "percent_change": 16.7959, "prev_day_close": 9.6749997138977}, {"option": "NVO290119C00047500", "bid": 7.3, "bid_size": 139.0, "ask": 9.9, "ask_size": 619.0, "iv": 0.4364, "open_interest": 113.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.0182, "vega": 0.2297, "theta": -0.0045, "rho": 0.3372, "theo": 7.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-09-18T15:16:30", "percent_change": 0.0, "prev_day_close": 9.8250002861023}, {"option": "NVO290119P00047500", "bid": 11.7, "bid_size": 119.0, "ask": 13.5, "ask_size": 94.0, "iv": 0.4027, "open_interest": 0.0, "volume": 8.0, "delta": -0.4987, "gamma": 0.0206, "vega": 0.2224, "theta": -0.0046, "rho": -0.4718, "theo": 12.6366, "change": 1.285, "open": 12.41, "high": 12.41, "low": 12.41, "tick": "no_change", "last_trade_price": 12.41, "last_trade_time": "2026-09-21T09:44:52", "percent_change": 11.5506, "prev_day_close": 11.125}, {"option": "NVO290119C00050000", "bid": 6.95, "bid_size": 113.0, "ask": 8.0, "ask_size": 634.0, "iv": 0.4168, "open_interest": 101.0, "volume": 19.0, "delta": 0.5525, "gamma": 0.0184, "vega": 0.2317, "theta": -0.0046, "rho": 0.3219, "theo": 7.1846, "change": -1.93, "open": 7.3, "high": 7.37, "low": 7.1, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-09-21T14:19:31", "percent_change": -21.326, "prev_day_close": 9.0499997138977}, {"option": "NVO290119P00050000", "bid": 13.3, "bid_size": 121.0, "ask": 14.8, "ask_size": 65.0, "iv": 0.3913, "open_interest": 1.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0212, "vega": 0.2198, "theta": -0.0046, "rho": -0.4866, "theo": 14.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.94, "last_trade_time": "2026-09-17T11:06:43", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "NVO290119C00052500", "bid": 5.6, "bid_size": 412.0, "ask": 7.35, "ask_size": 442.0, "iv": 0.4002, "open_interest": 8.0, "volume": 1.0, "delta": 0.5199, "gamma": 0.0184, "vega": 0.2324, "theta": -0.0047, "rho": 0.3073, "theo": 6.5746, "change": -1.58, "open": 6.62, "high": 6.62, "low": 6.62, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-09-21T11:42:30", "percent_change": -19.2683, "prev_day_close": 8.20000004768372}, {"option": "NVO290119P00052500", "bid": 15.4, "bid_size": 103.0, "ask": 17.0, "ask_size": 98.0, "iv": 0.4081, "open_interest": 0.0, "volume": 1.0, "delta": -0.5812, "gamma": 0.0215, "vega": 0.2156, "theta": -0.0045, "rho": -0.5006, "theo": 16.1231, "change": 1.35, "open": 15.65, "high": 15.65, "low": 15.65, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-09-21T09:47:45", "percent_change": 9.44056, "prev_day_close": 14.3000001907349}, {"option": "NVO290119C00055000", "bid": 5.25, "bid_size": 433.0, "ask": 6.3, "ask_size": 62.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0183, "vega": 0.2317, "theta": -0.0048, "rho": 0.2923, "theo": 6.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "NVO290119P00055000", "bid": 15.5, "bid_size": 29.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0216, "vega": 0.2078, "theta": -0.0043, "rho": -0.5036, "theo": 17.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "NVO290119C00060000", "bid": 5.0, "bid_size": 1.0, "ask": 6.05, "ask_size": 596.0, "iv": 0.4254, "open_interest": 52.0, "volume": 74.0, "delta": 0.4323, "gamma": 0.0179, "vega": 0.227, "theta": -0.0048, "rho": 0.2638, "theo": 5.0826, "change": -1.275, "open": 5.48, "high": 5.48, "low": 4.9, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-09-21T15:34:02", "percent_change": -20.0, "prev_day_close": 6.375}, {"option": "NVO290119P00060000", "bid": 21.3, "bid_size": 69.0, "ask": 22.65, "ask_size": 60.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0215, "vega": 0.1883, "theta": -0.0037, "rho": -0.5007, "theo": 21.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "NVO290119C00065000", "bid": 4.15, "bid_size": 52.0, "ask": 4.45, "ask_size": 57.0, "iv": 0.4069, "open_interest": 15.0, "volume": 47.0, "delta": 0.3823, "gamma": 0.0172, "vega": 0.2193, "theta": -0.0047, "rho": 0.2372, "theo": 4.3122, "change": -1.25, "open": 5.15, "high": 5.15, "low": 4.2, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-21T15:19:08", "percent_change": -22.5225, "prev_day_close": 5.55000019073486}, {"option": "NVO290119P00065000", "bid": 24.35, "bid_size": 49.0, "ask": 27.4, "ask_size": 54.0, "iv": 0.3908, "open_interest": 1.0, "volume": 1.0, "delta": -0.7645, "gamma": 0.0232, "vega": 0.1654, "theta": -0.0034, "rho": -0.478, "theo": 26.1321, "change": 2.03, "open": 25.83, "high": 25.83, "low": 25.83, "tick": "up", "last_trade_price": 25.83, "last_trade_time": "2026-09-21T10:32:56", "percent_change": 8.52941, "prev_day_close": 23.8000001907349}], "symbol": "NVO", "security_type": "stock", "exchange_id": 3, "current_price": 39.8902, "price_change": -3.44, "price_change_percent": -7.9556, "bid": 39.89, "ask": 39.9, "bid_size": 100, "ask_size": 2200, "open": 41.06, "high": 41.17, "low": 39.54, "close": 39.8, "prev_day_close": 43.24, "volume": 48891987, "iv30": 34.114, "iv30_change": -1.591, "iv30_change_percent": -4.456, "seqno": 8549669890, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "NVO"}