{"timestamp": "2026-09-21 00:09:28", "data": {"options": [{"option": "NVS261016C00070000", "bid": 68.6, "bid_size": 2.0, "ask": 72.9, "ask_size": 3.0, "iv": 1.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0535, "theo": 70.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "NVS261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6068, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016C00075000", "bid": 63.6, "bid_size": 2.0, "ask": 67.9, "ask_size": 5.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0573, "theo": 65.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "NVS261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016C00080000", "bid": 58.6, "bid_size": 2.0, "ask": 62.9, "ask_size": 3.0, "iv": 0.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0611, "theo": 60.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6999988555908}, {"option": "NVS261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016C00085000", "bid": 53.7, "bid_size": 5.0, "ask": 57.9, "ask_size": 1.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0649, "theo": 55.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "NVS261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "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": 1.07500004768372}, {"option": "NVS261016C00090000", "bid": 48.7, "bid_size": 5.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": 0.0687, "theo": 50.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "NVS261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016C00095000", "bid": 43.7, "bid_size": 5.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0008, "rho": 0.0725, "theo": 45.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5999984741211}, {"option": "NVS261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0008, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261016C00100000", "bid": 39.5, "bid_size": 5.0, "ask": 42.1, "ask_size": 49.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0012, "rho": 0.0762, "theo": 40.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "NVS261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.5215, "open_interest": 8.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0012, "rho": -0.0001, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T09:30:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261016C00105000", "bid": 34.5, "bid_size": 5.0, "ask": 37.1, "ask_size": 47.0, "iv": 0.5301, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0033, "theta": -0.002, "rho": 0.0799, "theo": 35.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "NVS261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.5765, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0005, "vega": 0.0033, "theta": -0.002, "rho": -0.0003, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-11T12:05:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261016C00110000", "bid": 29.6, "bid_size": 52.0, "ask": 32.2, "ask_size": 52.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.001, "vega": 0.006, "theta": -0.0033, "rho": 0.0835, "theo": 30.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "NVS261016P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.5068, "open_interest": 61.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0011, "vega": 0.006, "theta": -0.0033, "rho": -0.0005, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T10:22:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261016C00115000", "bid": 24.8, "bid_size": 5.0, "ask": 26.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0022, "vega": 0.0111, "theta": -0.0057, "rho": 0.0868, "theo": 25.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-14T09:38:52", "percent_change": 0.0, "prev_day_close": 25.5499992370605}, {"option": "NVS261016P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 74.0, "iv": 0.3607, "open_interest": 15.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0022, "vega": 0.0112, "theta": -0.0057, "rho": -0.001, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-08T12:24:14", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVS261016C00120000", "bid": 19.9, "bid_size": 5.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.3602, "open_interest": 5.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0046, "vega": 0.0212, "theta": -0.01, "rho": 0.0893, "theo": 20.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-09-17T12:52:08", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "NVS261016P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.3056, "open_interest": 84.0, "volume": 1.0, "delta": -0.0219, "gamma": 0.0046, "vega": 0.0212, "theta": -0.0101, "rho": -0.0022, "theo": 0.0909, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T10:26:59", "percent_change": 33.3333, "prev_day_close": 0.125}, {"option": "NVS261016C00125000", "bid": 15.0, "bid_size": 22.0, "ask": 16.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 3.0, "volume": 13.0, "delta": 0.9513, "gamma": 0.0098, "vega": 0.0404, "theta": -0.0178, "rho": 0.0902, "theo": 15.9237, "change": -1.11, "open": 15.42, "high": 16.3, "low": 15.29, "tick": "no_change", "last_trade_price": 15.29, "last_trade_time": "2026-09-18T12:37:32", "percent_change": -6.76829, "prev_day_close": 15.7499995231628}, {"option": "NVS261016P00125000", "bid": 0.1, "bid_size": 32.0, "ask": 0.2, "ask_size": 39.0, "iv": 0.2466, "open_interest": 911.0, "volume": 1.0, "delta": -0.0487, "gamma": 0.0099, "vega": 0.0405, "theta": -0.018, "rho": -0.0048, "theo": 0.2068, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T10:26:59", "percent_change": -2.85714, "prev_day_close": 0.150000002235174}, {"option": "NVS261016C00130000", "bid": 10.5, "bid_size": 6.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2413, "open_interest": 32.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0201, "vega": 0.0743, "theta": -0.0306, "rho": 0.0873, "theo": 11.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-08T12:37:43", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "NVS261016P00130000", "bid": 0.4, "bid_size": 9.0, "ask": 0.5, "ask_size": 30.0, "iv": 0.2317, "open_interest": 3455.0, "volume": 255.0, "delta": -0.1102, "gamma": 0.0203, "vega": 0.0751, "theta": -0.031, "rho": -0.0107, "theo": 0.4987, "change": -0.015, "open": 0.5, "high": 0.6, "low": 0.4, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-09-18T13:33:47", "percent_change": -3.15789, "prev_day_close": 0.450000002980232}, {"option": "NVS261016C00135000", "bid": 6.6, "bid_size": 7.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.2178, "open_interest": 197.0, "volume": 3.0, "delta": 0.762, "gamma": 0.036, "vega": 0.1212, "theta": -0.0472, "rho": 0.0768, "theo": 6.9738, "change": -0.4, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-18T14:46:31", "percent_change": -5.26316, "prev_day_close": 7.10000014305115}, {"option": "NVS261016P00135000", "bid": 1.1, "bid_size": 39.0, "ask": 1.4, "ask_size": 59.0, "iv": 0.2211, "open_interest": 1747.0, "volume": 49.0, "delta": -0.2405, "gamma": 0.0365, "vega": 0.1222, "theta": -0.0479, "rho": -0.0226, "theo": 1.2342, "change": 0.05, "open": 1.36, "high": 1.36, "low": 1.2, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T15:08:01", "percent_change": 4.16667, "prev_day_close": 1.22499996423721}, {"option": "NVS261016C00140000", "bid": 3.6, "bid_size": 35.0, "ask": 4.0, "ask_size": 53.0, "iv": 0.2199, "open_interest": 489.0, "volume": 2.0, "delta": 0.549, "gamma": 0.0484, "vega": 0.154, "theta": -0.0578, "rho": 0.0563, "theo": 3.6354, "change": -0.5, "open": 4.2, "high": 4.2, "low": 3.75, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-09-18T14:00:56", "percent_change": -11.7647, "prev_day_close": 3.75}, {"option": "NVS261016P00140000", "bid": 2.8, "bid_size": 10.0, "ask": 3.1, "ask_size": 29.0, "iv": 0.2122, "open_interest": 1124.0, "volume": 45.0, "delta": -0.4577, "gamma": 0.0495, "vega": 0.1539, "theta": -0.0591, "rho": -0.0394, "theo": 2.9041, "change": 0.15, "open": 3.1, "high": 3.3, "low": 2.9, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-18T15:30:58", "percent_change": 5.26316, "prev_day_close": 2.94999992847443}, {"option": "NVS261016C00145000", "bid": 1.55, "bid_size": 24.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.2142, "open_interest": 453.0, "volume": 340.0, "delta": 0.3155, "gamma": 0.0437, "vega": 0.1389, "theta": -0.0516, "rho": 0.0326, "theo": 1.5932, "change": -0.415, "open": 1.66, "high": 1.66, "low": 1.45, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-18T15:37:52", "percent_change": -20.4938, "prev_day_close": 1.625}, {"option": "NVS261016P00145000", "bid": 5.4, "bid_size": 44.0, "ask": 6.2, "ask_size": 42.0, "iv": 0.201, "open_interest": 1843.0, "volume": 2.0, "delta": -0.6983, "gamma": 0.0455, "vega": 0.1354, "theta": -0.0536, "rho": -0.0502, "theo": 5.8979, "change": 0.05, "open": 6.2, "high": 6.2, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T14:01:56", "percent_change": 0.869565, "prev_day_close": 5.94999980926514}, {"option": "NVS261016C00150000", "bid": 0.5, "bid_size": 41.0, "ask": 0.8, "ask_size": 67.0, "iv": 0.217, "open_interest": 1111.0, "volume": 17.0, "delta": 0.152, "gamma": 0.0279, "vega": 0.0932, "theta": -0.0348, "rho": 0.0157, "theo": 0.6341, "change": -0.175, "open": 0.75, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T15:47:10", "percent_change": -21.2121, "prev_day_close": 0.625}, {"option": "NVS261016P00150000", "bid": 9.6, "bid_size": 28.0, "ask": 10.7, "ask_size": 52.0, "iv": 0.232, "open_interest": 1540.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0303, "vega": 0.0827, "theta": -0.0379, "rho": -0.0436, "theo": 10.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T09:35:40", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NVS261016C00155000", "bid": 0.15, "bid_size": 61.0, "ask": 0.4, "ask_size": 51.0, "iv": 0.2162, "open_interest": 1605.0, "volume": 11.0, "delta": 0.0677, "gamma": 0.0148, "vega": 0.0527, "theta": -0.0201, "rho": 0.007, "theo": 0.2497, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T10:57:49", "percent_change": -23.0769, "prev_day_close": 0.200000002980232}, {"option": "NVS261016P00155000", "bid": 14.3, "bid_size": 28.0, "ask": 15.6, "ask_size": 54.0, "iv": 0.2762, "open_interest": 3320.0, "volume": 5.0, "delta": -0.9604, "gamma": 0.0152, "vega": 0.0322, "theta": -0.0212, "rho": -0.0189, "theo": 14.7197, "change": 0.61, "open": 14.96, "high": 14.96, "low": 14.96, "tick": "down", "last_trade_price": 14.96, "last_trade_time": "2026-09-18T15:15:12", "percent_change": 4.25087, "prev_day_close": 14.9500002861023}, {"option": "NVS261016C00160000", "bid": 0.05, "bid_size": 34.0, "ask": 0.15, "ask_size": 58.0, "iv": 0.2394, "open_interest": 1730.0, "volume": 17.0, "delta": 0.0299, "gamma": 0.0072, "vega": 0.0278, "theta": -0.0108, "rho": 0.0031, "theo": 0.1017, "change": 0.05, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T14:29:28", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "NVS261016P00160000", "bid": 19.0, "bid_size": 5.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.319, "open_interest": 1.0, "volume": 5.0, "delta": -0.9924, "gamma": 0.0044, "vega": 0.0072, "theta": -0.0058, "rho": -0.004, "theo": 19.6573, "change": 0.54, "open": 19.89, "high": 19.89, "low": 19.89, "tick": "down", "last_trade_price": 19.89, "last_trade_time": "2026-09-18T15:15:12", "percent_change": 2.7907, "prev_day_close": 19.9000005722046}, {"option": "NVS261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.2371, "open_interest": 885.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0035, "vega": 0.0144, "theta": -0.0057, "rho": 0.0014, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-16T09:30:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NVS261016P00165000", "bid": 23.4, "bid_size": 5.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0005, "rho": -0.0003, "theo": 24.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-09-08T09:31:54", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "NVS261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 29.0, "iv": 0.398, "open_interest": 654.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0017, "vega": 0.0075, "theta": -0.0031, "rho": 0.0006, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T09:34:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261016P00170000", "bid": 28.0, "bid_size": 5.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.14, "last_trade_time": "2026-09-04T15:47:14", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "NVS261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.4313, "open_interest": 701.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0016, "rho": 0.0003, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:43:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261016P00175000", "bid": 33.0, "bid_size": 5.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 34.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-03T11:23:10", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "NVS261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.4584, "open_interest": 645.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0009, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T11:43:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261016P00180000", "bid": 38.0, "bid_size": 5.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.34, "last_trade_time": "2026-09-04T15:47:14", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NVS261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.6297, "open_interest": 251.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0005, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T10:21:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NVS261016P00185000", "bid": 43.0, "bid_size": 5.0, "ask": 46.6, "ask_size": 5.0, "iv": 0.554, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NVS261016C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.5918, "open_interest": 266.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T12:01:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NVS261016P00190000", "bid": 48.2, "bid_size": 1.0, "ask": 51.6, "ask_size": 2.0, "iv": 0.6316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "NVS261016C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.7897, "open_interest": 31.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T11:40:10", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVS261016P00195000", "bid": 52.6, "bid_size": 2.0, "ask": 56.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "NVS261016C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.7084, "open_interest": 337.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:31:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVS261016P00200000", "bid": 57.4, "bid_size": 1.0, "ask": 61.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-02-26T11:24:13", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "NVS261016C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.9194, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-05-27T11:11:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVS261016P00210000", "bid": 68.2, "bid_size": 1.0, "ask": 71.6, "ask_size": 2.0, "iv": 0.7941, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVS261016C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.9982, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T10:59:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016P00220000", "bid": 78.2, "bid_size": 1.0, "ask": 81.6, "ask_size": 2.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "NVS261016C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.0721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016P00230000", "bid": 87.4, "bid_size": 2.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.8499984741211}, {"option": "NVS261016C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.1414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261016P00240000", "bid": 97.4, "bid_size": 2.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "NVS261120C00070000", "bid": 68.9, "bid_size": 3.0, "ask": 72.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0007, "rho": 0.1215, "theo": 70.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8500022888184}, {"option": "NVS261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0007, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NVS261120C00075000", "bid": 63.9, "bid_size": 3.0, "ask": 68.2, "ask_size": 3.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0009, "rho": 0.13, "theo": 65.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "NVS261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 0.7655, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0009, "rho": -0.0003, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-07T10:39:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261120C00080000", "bid": 59.8, "bid_size": 5.0, "ask": 62.4, "ask_size": 5.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0012, "rho": 0.1386, "theo": 60.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1000003814697}, {"option": "NVS261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 17.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0036, "theta": -0.0012, "rho": -0.0004, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261120C00085000", "bid": 54.8, "bid_size": 44.0, "ask": 57.5, "ask_size": 5.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0017, "rho": 0.1471, "theo": 56.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "NVS261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0017, "rho": -0.0007, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVS261120C00090000", "bid": 49.9, "bid_size": 5.0, "ask": 52.5, "ask_size": 48.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0075, "theta": -0.0023, "rho": 0.1554, "theo": 51.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "NVS261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0005, "vega": 0.0076, "theta": -0.0023, "rho": -0.001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVS261120C00095000", "bid": 44.9, "bid_size": 48.0, "ask": 47.6, "ask_size": 48.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0111, "theta": -0.0032, "rho": 0.1635, "theo": 46.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "NVS261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.5152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0112, "theta": -0.0032, "rho": -0.0016, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T10:46:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVS261120C00100000", "bid": 40.0, "bid_size": 48.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.3868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0013, "vega": 0.0166, "theta": -0.0045, "rho": 0.1712, "theo": 41.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "NVS261120P00100000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0013, "vega": 0.0167, "theta": -0.0046, "rho": -0.0025, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVS261120C00105000", "bid": 35.1, "bid_size": 48.0, "ask": 37.7, "ask_size": 48.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.002, "vega": 0.025, "theta": -0.0064, "rho": 0.1783, "theo": 36.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "NVS261120P00105000", "bid": 0.05, "bid_size": 3.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.3666, "open_interest": 15.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.002, "vega": 0.0252, "theta": -0.0065, "rho": -0.004, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T11:05:11", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NVS261120C00110000", "bid": 30.4, "bid_size": 7.0, "ask": 32.6, "ask_size": 9.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0033, "vega": 0.0378, "theta": -0.0092, "rho": 0.1843, "theo": 31.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "NVS261120P00110000", "bid": 0.1, "bid_size": 5.0, "ask": 0.35, "ask_size": 16.0, "iv": 0.3307, "open_interest": 4.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0033, "vega": 0.0382, "theta": -0.0092, "rho": -0.0065, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-09-09T15:32:55", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NVS261120C00115000", "bid": 25.6, "bid_size": 12.0, "ask": 27.0, "ask_size": 12.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0053, "vega": 0.057, "theta": -0.0131, "rho": 0.1884, "theo": 26.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "NVS261120P00115000", "bid": 0.2, "bid_size": 35.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.3011, "open_interest": 29.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0054, "vega": 0.0573, "theta": -0.0132, "rho": -0.0107, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-09-09T11:34:42", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "NVS261120C00120000", "bid": 20.8, "bid_size": 9.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0085, "vega": 0.0845, "theta": -0.0184, "rho": 0.1894, "theo": 21.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "NVS261120P00120000", "bid": 0.4, "bid_size": 54.0, "ask": 0.65, "ask_size": 65.0, "iv": 0.278, "open_interest": 214.0, "volume": 1.0, "delta": -0.0758, "gamma": 0.0086, "vega": 0.0851, "theta": -0.0187, "rho": -0.0178, "theo": 0.58, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T10:48:02", "percent_change": 5.26316, "prev_day_close": 0.524999991059303}, {"option": "NVS261120C00125000", "bid": 16.5, "bid_size": 12.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.265, "open_interest": 24.0, "volume": 0.0, "delta": 0.8757, "gamma": 0.013, "vega": 0.1213, "theta": -0.0253, "rho": 0.1853, "theo": 17.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-09-17T15:51:51", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "NVS261120P00125000", "bid": 0.8, "bid_size": 14.0, "ask": 1.05, "ask_size": 8.0, "iv": 0.2615, "open_interest": 201.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.0132, "vega": 0.1222, "theta": -0.0257, "rho": -0.029, "theo": 1.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-17T10:27:01", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NVS261120C00130000", "bid": 12.5, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.2603, "open_interest": 2.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0187, "vega": 0.1647, "theta": -0.033, "rho": 0.174, "theo": 13.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-09-08T12:56:14", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "NVS261120P00130000", "bid": 1.6, "bid_size": 6.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.2518, "open_interest": 1539.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0191, "vega": 0.1664, "theta": -0.0337, "rho": -0.046, "theo": 1.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-17T13:21:36", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "NVS261120C00135000", "bid": 9.1, "bid_size": 10.0, "ask": 9.8, "ask_size": 13.0, "iv": 0.251, "open_interest": 50.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0244, "vega": 0.2056, "theta": -0.04, "rho": 0.1541, "theo": 9.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-17T10:29:33", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "NVS261120P00135000", "bid": 2.9, "bid_size": 13.0, "ask": 3.2, "ask_size": 13.0, "iv": 0.2474, "open_interest": 2878.0, "volume": 0.0, "delta": -0.3134, "gamma": 0.0251, "vega": 0.2069, "theta": -0.0412, "rho": -0.068, "theo": 3.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-09-17T11:01:26", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "NVS261120C00140000", "bid": 6.3, "bid_size": 6.0, "ask": 6.6, "ask_size": 17.0, "iv": 0.2469, "open_interest": 199.0, "volume": 1.0, "delta": 0.56, "gamma": 0.028, "vega": 0.2301, "theta": -0.044, "rho": 0.1267, "theo": 6.3001, "change": -0.71, "open": 6.14, "high": 6.14, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-09-18T11:42:14", "percent_change": -10.365, "prev_day_close": 6.40000009536743}, {"option": "NVS261120P00140000", "bid": 4.8, "bid_size": 30.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2392, "open_interest": 1308.0, "volume": 252.0, "delta": -0.4506, "gamma": 0.0291, "vega": 0.2298, "theta": -0.0457, "rho": -0.0917, "theo": 4.9779, "change": 0.52, "open": 5.2, "high": 5.45, "low": 5.15, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-09-18T10:51:01", "percent_change": 10.7217, "prev_day_close": 5.0}, {"option": "NVS261120C00145000", "bid": 4.0, "bid_size": 6.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.2441, "open_interest": 320.0, "volume": 0.0, "delta": 0.4207, "gamma": 0.028, "vega": 0.2283, "theta": -0.0432, "rho": 0.0963, "theo": 4.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-09-17T14:44:02", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "NVS261120P00145000", "bid": 7.5, "bid_size": 6.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.237, "open_interest": 513.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0295, "vega": 0.2242, "theta": -0.0456, "rho": -0.1097, "theo": 7.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.52, "last_trade_time": "2026-09-15T10:21:14", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NVS261120C00150000", "bid": 2.4, "bid_size": 18.0, "ask": 2.65, "ask_size": 20.0, "iv": 0.2427, "open_interest": 192.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0246, "vega": 0.2025, "theta": -0.0383, "rho": 0.0682, "theo": 2.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T10:27:01", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "NVS261120P00150000", "bid": 10.9, "bid_size": 6.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.24, "open_interest": 656.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0266, "vega": 0.1909, "theta": -0.0415, "rho": -0.1145, "theo": 11.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-09-09T09:30:17", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "NVS261120C00155000", "bid": 1.35, "bid_size": 26.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.2434, "open_interest": 1266.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0195, "vega": 0.1643, "theta": -0.0313, "rho": 0.0458, "theo": 1.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-09-17T12:27:40", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NVS261120P00155000", "bid": 14.9, "bid_size": 34.0, "ask": 16.0, "ask_size": 46.0, "iv": 0.2498, "open_interest": 512.0, "volume": 1.0, "delta": -0.8365, "gamma": 0.0219, "vega": 0.1419, "theta": -0.0351, "rho": -0.1, "theo": 15.3655, "change": 0.19, "open": 15.19, "high": 15.19, "low": 15.19, "tick": "down", "last_trade_price": 15.19, "last_trade_time": "2026-09-18T09:53:01", "percent_change": 1.26667, "prev_day_close": 15.4499998092651}, {"option": "NVS261120C00160000", "bid": 0.7, "bid_size": 23.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.2446, "open_interest": 576.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0144, "vega": 0.125, "theta": -0.024, "rho": 0.0298, "theo": 0.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-17T11:45:19", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "NVS261120P00160000", "bid": 19.5, "bid_size": 40.0, "ask": 20.7, "ask_size": 41.0, "iv": 0.2702, "open_interest": 783.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.017, "vega": 0.0878, "theta": -0.029, "rho": -0.0718, "theo": 19.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.43, "last_trade_time": "2026-09-09T10:13:49", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "NVS261120C00165000", "bid": 0.35, "bid_size": 28.0, "ask": 0.6, "ask_size": 68.0, "iv": 0.2499, "open_interest": 794.0, "volume": 1.0, "delta": 0.0824, "gamma": 0.0101, "vega": 0.0912, "theta": -0.0177, "rho": 0.0191, "theo": 0.5247, "change": -0.07, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-09-18T11:59:26", "percent_change": -12.7273, "prev_day_close": 0.450000002980232}, {"option": "NVS261120P00165000", "bid": 23.8, "bid_size": 9.0, "ask": 25.7, "ask_size": 10.0, "iv": 0.2654, "open_interest": 350.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0107, "vega": 0.0419, "theta": -0.0197, "rho": -0.035, "theo": 24.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-08T09:32:35", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "NVS261120C00170000", "bid": 0.2, "bid_size": 25.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.2558, "open_interest": 959.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.0069, "vega": 0.0647, "theta": -0.0127, "rho": 0.0121, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T10:07:24", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "NVS261120P00170000", "bid": 28.9, "bid_size": 5.0, "ask": 30.6, "ask_size": 5.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.004, "vega": 0.0126, "theta": -0.0059, "rho": -0.0081, "theo": 29.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.2, "last_trade_time": "2026-09-02T12:36:40", "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "NVS261120C00175000", "bid": 0.1, "bid_size": 5.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.2774, "open_interest": 143.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0047, "vega": 0.0453, "theta": -0.009, "rho": 0.0077, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T11:39:13", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "NVS261120P00175000", "bid": 33.2, "bid_size": 1.0, "ask": 36.6, "ask_size": 1.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0016, "theta": 0.0, "rho": 0.0, "theo": 34.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "NVS261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 17.0, "iv": 0.2874, "open_interest": 129.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0032, "vega": 0.0315, "theta": -0.0064, "rho": 0.0049, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-09-11T09:33:00", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVS261120P00180000", "bid": 38.0, "bid_size": 5.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NVS261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.3059, "open_interest": 8.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0021, "vega": 0.0218, "theta": -0.0045, "rho": 0.0032, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-10T09:36:25", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVS261120P00185000", "bid": 42.4, "bid_size": 2.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NVS261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.3211, "open_interest": 224.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0014, "vega": 0.0152, "theta": -0.0031, "rho": 0.0021, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-04T15:30:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVS261120P00190000", "bid": 48.0, "bid_size": 5.0, "ask": 51.6, "ask_size": 5.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "NVS261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 15.0, "iv": 0.4002, "open_interest": 3.0, "volume": 0.0, "delta": 0.006, "gamma": 0.001, "vega": 0.0106, "theta": -0.0022, "rho": 0.0014, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-04T15:30:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261120P00195000", "bid": 53.2, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "NVS261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0016, "rho": 0.0009, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVS261120P00200000", "bid": 58.0, "bid_size": 5.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "NVS261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 16.0, "iv": 0.4517, "open_interest": 64.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0037, "theta": -0.0008, "rho": 0.0004, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T14:33:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261120P00210000", "bid": 67.5, "bid_size": 2.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVS261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.5855, "open_interest": 8.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0004, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-27T15:27:27", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVS261120P00220000", "bid": 77.5, "bid_size": 2.0, "ask": 81.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "NVS261218C00070000", "bid": 69.9, "bid_size": 45.0, "ask": 72.6, "ask_size": 45.0, "iv": 0.6009, "open_interest": 2.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0013, "rho": 0.1734, "theo": 71.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.01, "last_trade_time": "2026-09-08T15:49:22", "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "NVS261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 28.0, "iv": 0.5887, "open_interest": 8.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0013, "rho": -0.0008, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-14T13:50:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261218C00075000", "bid": 65.0, "bid_size": 5.0, "ask": 67.6, "ask_size": 5.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0016, "rho": 0.1856, "theo": 66.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "NVS261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.5355, "open_interest": 33.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0017, "rho": -0.0011, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-02-23T09:35:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261218C00080000", "bid": 60.1, "bid_size": 5.0, "ask": 62.7, "ask_size": 49.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0021, "rho": 0.1976, "theo": 61.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "NVS261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 13.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0004, "vega": 0.0092, "theta": -0.0021, "rho": -0.0015, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVS261218C00085000", "bid": 55.2, "bid_size": 5.0, "ask": 57.8, "ask_size": 49.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0027, "rho": 0.2094, "theo": 56.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "NVS261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.455, "open_interest": 12.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0006, "vega": 0.0124, "theta": -0.0027, "rho": -0.0021, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-08T15:22:57", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVS261218C00090000", "bid": 50.2, "bid_size": 49.0, "ask": 52.9, "ask_size": 49.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.017, "theta": -0.0034, "rho": 0.2209, "theo": 51.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "NVS261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.4217, "open_interest": 164.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.0171, "theta": -0.0035, "rho": -0.003, "theo": 0.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T09:30:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVS261218C00095000", "bid": 45.3, "bid_size": 47.0, "ask": 47.8, "ask_size": 5.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0012, "vega": 0.0236, "theta": -0.0045, "rho": 0.2319, "theo": 46.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "NVS261218P00095000", "bid": 0.05, "bid_size": 5.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.387, "open_interest": 6.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0012, "vega": 0.0238, "theta": -0.0046, "rho": -0.0044, "theo": 0.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-07-21T15:48:00", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVS261218C00100000", "bid": 40.4, "bid_size": 10.0, "ask": 43.1, "ask_size": 7.0, "iv": 0.3712, "open_interest": 6.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0018, "vega": 0.033, "theta": -0.006, "rho": 0.2421, "theo": 41.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.87, "last_trade_time": "2026-09-09T12:16:48", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "NVS261218P00100000", "bid": 0.1, "bid_size": 2.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.3658, "open_interest": 12.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0019, "vega": 0.0334, "theta": -0.006, "rho": -0.0066, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-10T14:36:49", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NVS261218C00105000", "bid": 35.8, "bid_size": 7.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.3459, "open_interest": 12.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0028, "vega": 0.0463, "theta": -0.0079, "rho": 0.2511, "theo": 36.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.04, "last_trade_time": "2026-06-11T10:57:47", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "NVS261218P00105000", "bid": 0.15, "bid_size": 6.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.3329, "open_interest": 50.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0028, "vega": 0.0469, "theta": -0.008, "rho": -0.0097, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-15T15:58:33", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "NVS261218C00110000", "bid": 31.0, "bid_size": 7.0, "ask": 32.4, "ask_size": 5.0, "iv": 0.2367, "open_interest": 5.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0042, "vega": 0.0651, "theta": -0.0105, "rho": 0.2582, "theo": 32.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-09-08T11:15:43", "percent_change": 0.0, "prev_day_close": 31.7000007629394}, {"option": "NVS261218P00110000", "bid": 0.25, "bid_size": 28.0, "ask": 0.5, "ask_size": 57.0, "iv": 0.3066, "open_interest": 28.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0042, "vega": 0.0659, "theta": -0.0107, "rho": -0.0147, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T10:02:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVS261218C00115000", "bid": 26.3, "bid_size": 6.0, "ask": 27.6, "ask_size": 7.0, "iv": 0.2461, "open_interest": 5.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0062, "vega": 0.0908, "theta": -0.014, "rho": 0.2622, "theo": 27.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.65, "last_trade_time": "2026-09-17T12:52:08", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "NVS261218P00115000", "bid": 0.45, "bid_size": 26.0, "ask": 0.7, "ask_size": 48.0, "iv": 0.2875, "open_interest": 26.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0063, "vega": 0.0918, "theta": -0.0142, "rho": -0.0224, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-09-09T10:24:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVS261218C00120000", "bid": 21.7, "bid_size": 11.0, "ask": 23.4, "ask_size": 6.0, "iv": 0.2642, "open_interest": 2.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.009, "vega": 0.1247, "theta": -0.0183, "rho": 0.2616, "theo": 22.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-01-15T15:59:05", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "NVS261218P00120000", "bid": 0.75, "bid_size": 49.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.2684, "open_interest": 105.0, "volume": 3.0, "delta": -0.1009, "gamma": 0.0092, "vega": 0.1258, "theta": -0.0187, "rho": -0.0339, "theo": 0.9585, "change": 0.025, "open": 0.93, "high": 0.95, "low": 0.93, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-18T11:49:57", "percent_change": 2.7027, "prev_day_close": 0.875}, {"option": "NVS261218C00125000", "bid": 17.5, "bid_size": 6.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.2558, "open_interest": 3.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.0127, "vega": 0.1659, "theta": -0.0235, "rho": 0.2546, "theo": 18.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-09-17T11:52:59", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NVS261218P00125000", "bid": 1.35, "bid_size": 25.0, "ask": 1.6, "ask_size": 30.0, "iv": 0.2586, "open_interest": 607.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.013, "vega": 0.1678, "theta": -0.024, "rho": -0.0508, "theo": 1.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-17T12:51:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NVS261218C00130000", "bid": 13.8, "bid_size": 7.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.2491, "open_interest": 5.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0169, "vega": 0.2108, "theta": -0.0288, "rho": 0.2391, "theo": 14.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.31, "last_trade_time": "2026-09-10T10:18:27", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "NVS261218P00130000", "bid": 2.3, "bid_size": 16.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.2518, "open_interest": 184.0, "volume": 2.0, "delta": -0.2282, "gamma": 0.0174, "vega": 0.2127, "theta": -0.0297, "rho": -0.0734, "theo": 2.4403, "change": 0.05, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:39:12", "percent_change": 2.04081, "prev_day_close": 2.44999992847443}, {"option": "NVS261218C00135000", "bid": 10.4, "bid_size": 28.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.2472, "open_interest": 122.0, "volume": 66.0, "delta": 0.6822, "gamma": 0.0208, "vega": 0.2507, "theta": -0.0335, "rho": 0.2146, "theo": 10.6587, "change": -0.5, "open": 11.16, "high": 11.16, "low": 10.3, "tick": "no_change", "last_trade_price": 10.65, "last_trade_time": "2026-09-18T15:29:46", "percent_change": -4.4843, "prev_day_close": 10.75}, {"option": "NVS261218P00135000", "bid": 3.7, "bid_size": 14.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.2463, "open_interest": 981.0, "volume": 3.0, "delta": -0.3266, "gamma": 0.0216, "vega": 0.2526, "theta": -0.0348, "rho": -0.1012, "theo": 3.8306, "change": 0.05, "open": 4.2, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-18T14:48:02", "percent_change": 1.2987, "prev_day_close": 3.94999992847443}, {"option": "NVS261218C00140000", "bid": 7.6, "bid_size": 10.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.2421, "open_interest": 230.0, "volume": 3.0, "delta": 0.5707, "gamma": 0.0234, "vega": 0.2754, "theta": -0.0362, "rho": 0.1825, "theo": 7.66, "change": -0.46, "open": 7.73, "high": 7.74, "low": 7.7, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-09-18T15:53:16", "percent_change": -5.60976, "prev_day_close": 7.75}, {"option": "NVS261218P00140000", "bid": 5.7, "bid_size": 10.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.2412, "open_interest": 450.0, "volume": 0.0, "delta": -0.4437, "gamma": 0.0246, "vega": 0.275, "theta": -0.0382, "rho": -0.1292, "theo": 5.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-17T10:08:09", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NVS261218C00145000", "bid": 5.3, "bid_size": 5.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.2401, "open_interest": 425.0, "volume": 1.0, "delta": 0.4538, "gamma": 0.0238, "vega": 0.278, "theta": -0.0362, "rho": 0.1469, "theo": 5.3103, "change": -0.45, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T10:55:42", "percent_change": -7.82609, "prev_day_close": 5.34999990463257}, {"option": "NVS261218P00145000", "bid": 8.4, "bid_size": 9.0, "ask": 8.7, "ask_size": 13.0, "iv": 0.2378, "open_interest": 840.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0255, "vega": 0.2722, "theta": -0.0389, "rho": -0.1506, "theo": 8.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-14T12:53:15", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "NVS261218C00150000", "bid": 3.5, "bid_size": 34.0, "ask": 3.8, "ask_size": 52.0, "iv": 0.24, "open_interest": 253.0, "volume": 8.0, "delta": 0.3448, "gamma": 0.022, "vega": 0.259, "theta": -0.0337, "rho": 0.1126, "theo": 3.5808, "change": -0.37, "open": 3.59, "high": 3.59, "low": 3.4, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-09-18T15:53:16", "percent_change": -9.36709, "prev_day_close": 3.55000007152557}, {"option": "NVS261218P00150000", "bid": 11.5, "bid_size": 55.0, "ask": 12.2, "ask_size": 47.0, "iv": 0.2364, "open_interest": 2258.0, "volume": 5.0, "delta": -0.687, "gamma": 0.0244, "vega": 0.2443, "theta": -0.0372, "rho": -0.1596, "theo": 11.8721, "change": 0.2, "open": 11.9, "high": 11.9, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-18T15:34:11", "percent_change": 1.7094, "prev_day_close": 11.9000000953674}, {"option": "NVS261218C00155000", "bid": 2.25, "bid_size": 5.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.2387, "open_interest": 349.0, "volume": 0.0, "delta": 0.2525, "gamma": 0.0189, "vega": 0.2256, "theta": -0.0294, "rho": 0.0828, "theo": 2.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-17T14:03:13", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "NVS261218P00155000", "bid": 15.1, "bid_size": 47.0, "ask": 16.2, "ask_size": 29.0, "iv": 0.2326, "open_interest": 930.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0217, "vega": 0.1976, "theta": -0.0337, "rho": -0.1482, "theo": 15.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-04T15:15:39", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "NVS261218C00160000", "bid": 1.35, "bid_size": 6.0, "ask": 1.6, "ask_size": 12.0, "iv": 0.2388, "open_interest": 460.0, "volume": 0.0, "delta": 0.1802, "gamma": 0.0153, "vega": 0.1864, "theta": -0.0244, "rho": 0.0593, "theo": 1.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-17T10:22:29", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NVS261218P00160000", "bid": 19.7, "bid_size": 28.0, "ask": 20.6, "ask_size": 40.0, "iv": 0.2446, "open_interest": 798.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0187, "vega": 0.1404, "theta": -0.0296, "rho": -0.1147, "theo": 20.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-09-01T15:02:48", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "NVS261218C00165000", "bid": 0.8, "bid_size": 30.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.2412, "open_interest": 498.0, "volume": 1.0, "delta": 0.1265, "gamma": 0.0119, "vega": 0.1484, "theta": -0.0196, "rho": 0.0417, "theo": 1.0189, "change": -0.06, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-18T09:52:24", "percent_change": -5.71428, "prev_day_close": 0.924999982118606}, {"option": "NVS261218P00165000", "bid": 24.4, "bid_size": 47.0, "ask": 25.3, "ask_size": 41.0, "iv": 0.2542, "open_interest": 292.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0145, "vega": 0.0786, "theta": -0.0259, "rho": -0.0684, "theo": 24.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-04T15:50:44", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "NVS261218C00170000", "bid": 0.5, "bid_size": 27.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.2489, "open_interest": 158.0, "volume": 51.0, "delta": 0.088, "gamma": 0.009, "vega": 0.115, "theta": -0.0153, "rho": 0.029, "theo": 0.6688, "change": -0.095, "open": 0.62, "high": 0.62, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T11:46:10", "percent_change": -14.0741, "prev_day_close": 0.574999988079071}, {"option": "NVS261218P00170000", "bid": 29.1, "bid_size": 10.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.2806, "open_interest": 324.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0078, "vega": 0.03, "theta": -0.0133, "rho": -0.0267, "theo": 29.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-09-10T14:43:58", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NVS261218C00175000", "bid": 0.3, "bid_size": 34.0, "ask": 0.55, "ask_size": 55.0, "iv": 0.2563, "open_interest": 667.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0066, "vega": 0.0875, "theta": -0.0118, "rho": 0.0201, "theo": 0.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-10T10:43:12", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "NVS261218P00175000", "bid": 33.2, "bid_size": 5.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0022, "vega": 0.0058, "theta": -0.0015, "rho": -0.0048, "theo": 34.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-02-11T12:55:36", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "NVS261218C00180000", "bid": 0.15, "bid_size": 8.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.2607, "open_interest": 637.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0048, "vega": 0.0658, "theta": -0.0089, "rho": 0.0139, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-15T10:21:43", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "NVS261218P00180000", "bid": 37.5, "bid_size": 2.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.6, "last_trade_time": "2026-02-19T12:31:36", "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "NVS261218C00185000", "bid": 0.1, "bid_size": 6.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.2752, "open_interest": 460.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0035, "vega": 0.0491, "theta": -0.0067, "rho": 0.0096, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-14T12:47:30", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "NVS261218P00185000", "bid": 42.5, "bid_size": 2.0, "ask": 46.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "NVS261218C00190000", "bid": 0.05, "bid_size": 13.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.2862, "open_interest": 103.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0025, "vega": 0.0365, "theta": -0.005, "rho": 0.0067, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-15T12:04:43", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NVS261218P00190000", "bid": 47.5, "bid_size": 2.0, "ask": 51.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "NVS261218C00195000", "bid": 0.05, "bid_size": 3.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.3003, "open_interest": 54.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0018, "vega": 0.0271, "theta": -0.0038, "rho": 0.0047, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-11T10:51:31", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVS261218P00195000", "bid": 52.7, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "NVS261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.303, "open_interest": 174.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0013, "vega": 0.0201, "theta": -0.0028, "rho": 0.0033, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T15:30:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVS261218P00200000", "bid": 57.4, "bid_size": 2.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "NVS261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 17.0, "iv": 0.3853, "open_interest": 2.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0112, "theta": -0.0016, "rho": 0.0017, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-22T15:39:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS261218P00210000", "bid": 68.0, "bid_size": 5.0, "ask": 71.6, "ask_size": 5.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVS261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.416, "open_interest": 4.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0009, "rho": 0.0008, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-04-28T09:30:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS261218P00220000", "bid": 78.0, "bid_size": 5.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "NVS261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0035, "theta": -0.0005, "rho": 0.0004, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVS261218P00230000", "bid": 88.0, "bid_size": 5.0, "ask": 91.6, "ask_size": 2.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "NVS261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 23.0, "iv": 0.5579, "open_interest": 5.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0003, "rho": 0.0002, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-19T11:16:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NVS261218P00240000", "bid": 97.4, "bid_size": 2.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "NVS270115C00050000", "bid": 89.2, "bid_size": 1.0, "ask": 93.4, "ask_size": 2.0, "iv": 0.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0008, "rho": 0.1625, "theo": 91.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.25}, {"option": "NVS270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.7437, "open_interest": 27.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0008, "rho": -0.0006, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T10:10:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS270115C00055000", "bid": 84.3, "bid_size": 1.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.7698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0041, "theta": -0.001, "rho": 0.1786, "theo": 86.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1499977111816}, {"option": "NVS270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.6795, "open_interest": 7.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0042, "theta": -0.001, "rho": -0.0007, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-08-14T13:51:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS270115C00060000", "bid": 79.9, "bid_size": 5.0, "ask": 83.6, "ask_size": 3.0, "iv": 0.8058, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0011, "rho": 0.1947, "theo": 81.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2025-01-17T15:44:01", "percent_change": 0.0, "prev_day_close": 81.1999969482422}, {"option": "NVS270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.6214, "open_interest": 19.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0053, "theta": -0.0011, "rho": -0.001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T13:51:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS270115C00065000", "bid": 75.2, "bid_size": 50.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0013, "rho": 0.2107, "theo": 76.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.6, "last_trade_time": "2026-03-10T11:04:55", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "NVS270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.6554, "open_interest": 11.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0014, "rho": -0.0012, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2025-10-31T12:58:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS270115C00070000", "bid": 70.3, "bid_size": 46.0, "ask": 73.0, "ask_size": 46.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0086, "theta": -0.0016, "rho": 0.2266, "theo": 71.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-03-10T11:04:55", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "NVS270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.6082, "open_interest": 115.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0087, "theta": -0.0016, "rho": -0.0016, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T12:36:30", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS270115C00075000", "bid": 65.4, "bid_size": 47.0, "ask": 68.0, "ask_size": 47.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0112, "theta": -0.002, "rho": 0.2424, "theo": 66.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5499992370606}, {"option": "NVS270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 43.0, "iv": 0.4879, "open_interest": 256.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0004, "vega": 0.0112, "theta": -0.002, "rho": -0.0022, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T09:30:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NVS270115C00080000", "bid": 60.5, "bid_size": 47.0, "ask": 63.1, "ask_size": 47.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.0147, "theta": -0.0024, "rho": 0.2579, "theo": 61.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2025-09-02T10:04:36", "percent_change": 0.0, "prev_day_close": 61.6499996185303}, {"option": "NVS270115P00080000", "bid": 0.05, "bid_size": 12.0, "ask": 0.2, "ask_size": 35.0, "iv": 0.4562, "open_interest": 458.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0005, "vega": 0.0149, "theta": -0.0024, "rho": -0.0029, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-07T14:54:07", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVS270115C00085000", "bid": 55.6, "bid_size": 46.0, "ask": 58.3, "ask_size": 46.0, "iv": 0.4691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0007, "vega": 0.0196, "theta": -0.003, "rho": 0.273, "theo": 56.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.6, "last_trade_time": "2026-03-10T11:04:55", "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "NVS270115P00085000", "bid": 0.05, "bid_size": 19.0, "ask": 0.3, "ask_size": 34.0, "iv": 0.4328, "open_interest": 139.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0007, "vega": 0.0197, "theta": -0.0031, "rho": -0.004, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-28T09:30:17", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "NVS270115C00090000", "bid": 50.7, "bid_size": 46.0, "ask": 53.2, "ask_size": 5.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.001, "vega": 0.0262, "theta": -0.0038, "rho": 0.2876, "theo": 51.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.6, "last_trade_time": "2026-03-10T11:05:19", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "NVS270115P00090000", "bid": 0.1, "bid_size": 12.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.3979, "open_interest": 442.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0011, "vega": 0.0264, "theta": -0.0039, "rho": -0.0056, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T13:54:00", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NVS270115C00095000", "bid": 45.8, "bid_size": 47.0, "ask": 48.5, "ask_size": 47.0, "iv": 0.3899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0015, "vega": 0.0354, "theta": -0.0049, "rho": 0.3015, "theo": 46.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2025-12-15T09:39:11", "percent_change": 0.0, "prev_day_close": 47.1000003814697}, {"option": "NVS270115P00095000", "bid": 0.15, "bid_size": 12.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.3694, "open_interest": 717.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0015, "vega": 0.0359, "theta": -0.005, "rho": -0.008, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-09-11T15:31:55", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "NVS270115C00100000", "bid": 41.2, "bid_size": 11.0, "ask": 43.4, "ask_size": 15.0, "iv": 0.3602, "open_interest": 169.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0022, "vega": 0.0481, "theta": -0.0063, "rho": 0.314, "theo": 42.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-09-08T09:47:55", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "NVS270115P00100000", "bid": 0.2, "bid_size": 18.0, "ask": 0.45, "ask_size": 18.0, "iv": 0.3438, "open_interest": 1736.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0022, "vega": 0.0488, "theta": -0.0064, "rho": -0.0114, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T15:31:29", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "NVS270115C00105000", "bid": 36.4, "bid_size": 10.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.3354, "open_interest": 143.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0032, "vega": 0.0655, "theta": -0.0082, "rho": 0.3248, "theo": 37.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.97, "last_trade_time": "2026-08-05T12:52:54", "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "NVS270115P00105000", "bid": 0.25, "bid_size": 9.0, "ask": 0.55, "ask_size": 13.0, "iv": 0.3153, "open_interest": 1064.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0032, "vega": 0.0663, "theta": -0.0083, "rho": -0.0166, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-10T13:55:31", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NVS270115C00110000", "bid": 31.7, "bid_size": 9.0, "ask": 33.8, "ask_size": 10.0, "iv": 0.3122, "open_interest": 525.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0046, "vega": 0.089, "theta": -0.0106, "rho": 0.3327, "theo": 32.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-09-15T15:46:23", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "NVS270115P00110000", "bid": 0.45, "bid_size": 4.0, "ask": 0.65, "ask_size": 12.0, "iv": 0.2936, "open_interest": 1661.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0046, "vega": 0.0901, "theta": -0.0108, "rho": -0.0243, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T15:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NVS270115C00115000", "bid": 27.0, "bid_size": 11.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.2843, "open_interest": 387.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0065, "vega": 0.1197, "theta": -0.0136, "rho": 0.3365, "theo": 27.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-09-11T15:49:59", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "NVS270115P00115000", "bid": 0.65, "bid_size": 13.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.2737, "open_interest": 1772.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0066, "vega": 0.1216, "theta": -0.0139, "rho": -0.0355, "theo": 0.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-14T10:22:22", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NVS270115C00120000", "bid": 22.6, "bid_size": 44.0, "ask": 24.4, "ask_size": 50.0, "iv": 0.2696, "open_interest": 245.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.009, "vega": 0.158, "theta": -0.0173, "rho": 0.3344, "theo": 23.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-17T15:32:16", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "NVS270115P00120000", "bid": 1.1, "bid_size": 19.0, "ask": 1.3, "ask_size": 40.0, "iv": 0.261, "open_interest": 2121.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0093, "vega": 0.1608, "theta": -0.0177, "rho": -0.0516, "theo": 1.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-09-14T09:31:55", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NVS270115C00125000", "bid": 18.6, "bid_size": 43.0, "ask": 19.7, "ask_size": 47.0, "iv": 0.2534, "open_interest": 524.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0121, "vega": 0.2025, "theta": -0.0214, "rho": 0.3245, "theo": 19.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-09-14T14:12:41", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NVS270115P00125000", "bid": 1.75, "bid_size": 38.0, "ask": 2.05, "ask_size": 56.0, "iv": 0.2522, "open_interest": 3741.0, "volume": 10.0, "delta": -0.1708, "gamma": 0.0125, "vega": 0.2048, "theta": -0.0221, "rho": -0.0735, "theo": 1.9639, "change": 0.15, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-18T11:10:58", "percent_change": 7.69231, "prev_day_close": 1.89999997615814}, {"option": "NVS270115C00130000", "bid": 14.9, "bid_size": 32.0, "ask": 15.9, "ask_size": 48.0, "iv": 0.2524, "open_interest": 791.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0155, "vega": 0.2483, "theta": -0.0255, "rho": 0.3053, "theo": 15.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2026-09-09T13:31:47", "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "NVS270115P00130000", "bid": 2.85, "bid_size": 7.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.2483, "open_interest": 2333.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0161, "vega": 0.2513, "theta": -0.0266, "rho": -0.1015, "theo": 2.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-09-16T09:31:31", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NVS270115C00135000", "bid": 11.6, "bid_size": 18.0, "ask": 12.1, "ask_size": 29.0, "iv": 0.2433, "open_interest": 868.0, "volume": 0.0, "delta": 0.6784, "gamma": 0.0185, "vega": 0.2881, "theta": -0.029, "rho": 0.2768, "theo": 11.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-17T15:54:06", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "NVS270115P00135000", "bid": 4.3, "bid_size": 15.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.2415, "open_interest": 837.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0195, "vega": 0.2905, "theta": -0.0305, "rho": -0.1341, "theo": 4.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-09-16T15:20:06", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "NVS270115C00140000", "bid": 8.7, "bid_size": 12.0, "ask": 9.1, "ask_size": 14.0, "iv": 0.2395, "open_interest": 610.0, "volume": 1.0, "delta": 0.5796, "gamma": 0.0206, "vega": 0.3137, "theta": -0.0312, "rho": 0.2404, "theo": 8.7892, "change": -0.77, "open": 8.63, "high": 8.63, "low": 8.63, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-09-18T11:13:49", "percent_change": -8.19149, "prev_day_close": 8.90000009536743}, {"option": "NVS270115P00140000", "bid": 6.4, "bid_size": 16.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.2362, "open_interest": 4785.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.022, "vega": 0.3132, "theta": -0.0332, "rho": -0.1656, "theo": 6.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.62, "last_trade_time": "2026-09-16T15:43:14", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NVS270115C00145000", "bid": 6.3, "bid_size": 23.0, "ask": 6.7, "ask_size": 53.0, "iv": 0.2373, "open_interest": 927.0, "volume": 2.0, "delta": 0.4762, "gamma": 0.0212, "vega": 0.3194, "theta": -0.0314, "rho": 0.2002, "theo": 6.3868, "change": -0.6, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-18T11:25:00", "percent_change": -8.69565, "prev_day_close": 6.45000004768372}, {"option": "NVS270115P00145000", "bid": 8.9, "bid_size": 14.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.2329, "open_interest": 850.0, "volume": 2.0, "delta": -0.55, "gamma": 0.0231, "vega": 0.3128, "theta": -0.0343, "rho": -0.1913, "theo": 9.1292, "change": 0.25, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T15:35:08", "percent_change": 2.79329, "prev_day_close": 9.15000009536743}, {"option": "NVS270115C00150000", "bid": 4.4, "bid_size": 27.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.2356, "open_interest": 759.0, "volume": 3.0, "delta": 0.3773, "gamma": 0.0202, "vega": 0.3052, "theta": -0.0299, "rho": 0.16, "theo": 4.5344, "change": -0.55, "open": 4.4, "high": 4.41, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T11:13:53", "percent_change": -11.1111, "prev_day_close": 4.54999995231628}, {"option": "NVS270115P00150000", "bid": 12.0, "bid_size": 35.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.2313, "open_interest": 4522.0, "volume": 2.0, "delta": -0.6595, "gamma": 0.0227, "vega": 0.2885, "theta": -0.0336, "rho": -0.202, "theo": 12.3614, "change": 0.2, "open": 12.4, "high": 12.4, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-09-18T15:35:03", "percent_change": 1.63935, "prev_day_close": 12.3499999046326}, {"option": "NVS270115C00155000", "bid": 3.0, "bid_size": 22.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.2339, "open_interest": 691.0, "volume": 13.0, "delta": 0.2898, "gamma": 0.0181, "vega": 0.2758, "theta": -0.027, "rho": 0.1237, "theo": 3.164, "change": -0.2, "open": 3.1, "high": 3.2, "low": 3.1, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T13:57:51", "percent_change": -5.88235, "prev_day_close": 3.10000002384186}, {"option": "NVS270115P00155000", "bid": 15.7, "bid_size": 20.0, "ask": 16.6, "ask_size": 55.0, "iv": 0.2354, "open_interest": 1074.0, "volume": 2.0, "delta": -0.7594, "gamma": 0.0212, "vega": 0.2419, "theta": -0.0315, "rho": -0.1926, "theo": 16.1276, "change": 0.2, "open": 16.1, "high": 16.1, "low": 16.1, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-09-18T15:35:09", "percent_change": 1.25786, "prev_day_close": 16.0499997138977}, {"option": "NVS270115C00160000", "bid": 2.0, "bid_size": 22.0, "ask": 2.3, "ask_size": 63.0, "iv": 0.2351, "open_interest": 505.0, "volume": 2.0, "delta": 0.2172, "gamma": 0.0154, "vega": 0.2381, "theta": -0.0233, "rho": 0.0932, "theo": 2.1822, "change": -0.375, "open": 2.05, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T12:48:11", "percent_change": -15.7895, "prev_day_close": 2.07500004768372}, {"option": "NVS270115P00160000", "bid": 19.5, "bid_size": 50.0, "ask": 21.0, "ask_size": 55.0, "iv": 0.2316, "open_interest": 5118.0, "volume": 2.0, "delta": -0.8457, "gamma": 0.0191, "vega": 0.1837, "theta": -0.0287, "rho": -0.1588, "theo": 20.3338, "change": 0.3, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-09-18T15:35:03", "percent_change": 1.5, "prev_day_close": 20.3500003814697}, {"option": "NVS270115C00165000", "bid": 1.3, "bid_size": 6.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.2356, "open_interest": 426.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0126, "vega": 0.1982, "theta": -0.0194, "rho": 0.0688, "theo": 1.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-16T10:42:30", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NVS270115P00165000", "bid": 23.9, "bid_size": 51.0, "ask": 25.7, "ask_size": 58.0, "iv": 0.23, "open_interest": 1637.0, "volume": 2.0, "delta": -0.9174, "gamma": 0.0165, "vega": 0.1151, "theta": -0.0263, "rho": -0.1039, "theo": 24.8865, "change": 0.4, "open": 24.9, "high": 24.9, "low": 24.9, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-09-18T15:35:09", "percent_change": 1.63265, "prev_day_close": 24.8000001907349}, {"option": "NVS270115C00170000", "bid": 0.8, "bid_size": 19.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.2362, "open_interest": 303.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.01, "vega": 0.1603, "theta": -0.0158, "rho": 0.05, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-09-15T11:06:27", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "NVS270115P00170000", "bid": 28.9, "bid_size": 7.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.2601, "open_interest": 2.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0105, "vega": 0.0503, "theta": -0.0196, "rho": -0.0473, "theo": 29.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.62, "last_trade_time": "2026-09-11T15:49:59", "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "NVS270115C00175000", "bid": 0.55, "bid_size": 12.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.2443, "open_interest": 535.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0078, "vega": 0.127, "theta": -0.0126, "rho": 0.0361, "theo": 0.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-16T15:20:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NVS270115P00175000", "bid": 33.2, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0034, "vega": 0.0113, "theta": -0.0013, "rho": -0.0103, "theo": 34.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.9, "last_trade_time": "2026-08-04T12:52:35", "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "NVS270115C00180000", "bid": 0.35, "bid_size": 42.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.2497, "open_interest": 159.0, "volume": 2.0, "delta": 0.0601, "gamma": 0.0059, "vega": 0.0991, "theta": -0.0098, "rho": 0.0259, "theo": 0.4778, "change": -0.03, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-09-18T12:42:18", "percent_change": -6.0, "prev_day_close": 0.475000008940697}, {"option": "NVS270115P00180000", "bid": 38.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-07-30T11:50:59", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "NVS270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.2379, "open_interest": 205.0, "volume": 1.0, "delta": 0.043, "gamma": 0.0045, "vega": 0.0765, "theta": -0.0076, "rho": 0.0185, "theo": 0.3282, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-18T13:35:40", "percent_change": -20.0, "prev_day_close": 0.349999994039536}, {"option": "NVS270115P00185000", "bid": 43.4, "bid_size": 6.0, "ask": 46.3, "ask_size": 5.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-01-27T12:33:03", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "NVS270115C00190000", "bid": 0.15, "bid_size": 13.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.262, "open_interest": 239.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0033, "vega": 0.0586, "theta": -0.0058, "rho": 0.0132, "theo": 0.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T15:56:22", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "NVS270115P00190000", "bid": 48.4, "bid_size": 6.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-02-23T10:18:38", "percent_change": 0.0, "prev_day_close": 49.6999988555908}, {"option": "NVS270115C00195000", "bid": 0.1, "bid_size": 9.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.2764, "open_interest": 94.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0025, "vega": 0.0446, "theta": -0.0045, "rho": 0.0095, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T14:36:06", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "NVS270115P00195000", "bid": 53.2, "bid_size": 1.0, "ask": 56.6, "ask_size": 1.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-02-11T14:29:00", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "NVS270115C00200000", "bid": 0.05, "bid_size": 18.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.2836, "open_interest": 75.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0018, "vega": 0.0338, "theta": -0.0034, "rho": 0.0068, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T10:37:43", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "NVS270115P00200000", "bid": 58.2, "bid_size": 1.0, "ask": 61.6, "ask_size": 1.0, "iv": 0.429, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "NVS270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.2942, "open_interest": 3.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.001, "vega": 0.0194, "theta": -0.002, "rho": 0.0035, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-02T09:48:45", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "NVS270115P00210000", "bid": 67.4, "bid_size": 4.0, "ask": 71.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVS270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 27.0, "iv": 0.3721, "open_interest": 23.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0011, "rho": 0.0018, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-02-12T13:57:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS270115P00220000", "bid": 77.4, "bid_size": 2.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6499977111816}, {"option": "NVS270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 9.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0003, "vega": 0.0064, "theta": -0.0006, "rho": 0.001, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-04-23T14:26:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NVS270115P00230000", "bid": 88.2, "bid_size": 5.0, "ask": 91.6, "ask_size": 5.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 89.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "NVS270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.4321, "open_interest": 39.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0004, "rho": 0.0005, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-08T09:33:50", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NVS270115P00240000", "bid": 97.4, "bid_size": 2.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 99.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "NVS270416C00070000", "bid": 69.9, "bid_size": 3.0, "ask": 74.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.009, "theta": 0.0, "rho": 0.3186, "theo": 72.8848, "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": 71.8500022888184}, {"option": "NVS270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0249, "theta": -0.0023, "rho": -0.0071, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVS270416C00075000", "bid": 65.1, "bid_size": 5.0, "ask": 68.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0101, "theta": 0.0, "rho": 0.3411, "theo": 68.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "NVS270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0008, "vega": 0.0322, "theta": -0.0028, "rho": -0.0095, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVS270416C00080000", "bid": 60.2, "bid_size": 2.0, "ask": 64.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0163, "theta": 0.0, "rho": 0.3625, "theo": 63.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "NVS270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.001, "vega": 0.0421, "theta": -0.0034, "rho": -0.0128, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NVS270416C00085000", "bid": 56.2, "bid_size": 47.0, "ask": 58.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.025, "theta": 0.0, "rho": 0.3847, "theo": 58.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "NVS270416P00085000", "bid": 0.2, "bid_size": 28.0, "ask": 0.5, "ask_size": 49.0, "iv": 0.3558, "open_interest": 52.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0014, "vega": 0.0543, "theta": -0.0042, "rho": -0.0174, "theo": 0.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-17T10:03:29", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "NVS270416C00090000", "bid": 51.4, "bid_size": 50.0, "ask": 54.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.001, "vega": 0.0305, "theta": -0.0007, "rho": 0.4047, "theo": 53.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "NVS270416P00090000", "bid": 0.3, "bid_size": 19.0, "ask": 0.6, "ask_size": 45.0, "iv": 0.3348, "open_interest": 5.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.002, "vega": 0.0707, "theta": -0.0053, "rho": -0.0238, "theo": 0.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-17T10:02:32", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "NVS270416C00095000", "bid": 46.8, "bid_size": 6.0, "ask": 49.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0015, "vega": 0.0432, "theta": -0.0018, "rho": 0.4232, "theo": 48.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "NVS270416P00095000", "bid": 0.4, "bid_size": 28.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.3145, "open_interest": 50.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0027, "vega": 0.0918, "theta": -0.0065, "rho": -0.0329, "theo": 0.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T10:03:31", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "NVS270416C00100000", "bid": 42.0, "bid_size": 6.0, "ask": 44.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0022, "vega": 0.0632, "theta": -0.0032, "rho": 0.4396, "theo": 43.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "NVS270416P00100000", "bid": 0.4, "bid_size": 10.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.2869, "open_interest": 12.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0037, "vega": 0.1183, "theta": -0.0081, "rho": -0.0448, "theo": 0.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T15:58:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NVS270416C00105000", "bid": 37.3, "bid_size": 6.0, "ask": 39.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0032, "vega": 0.0896, "theta": -0.005, "rho": 0.4529, "theo": 39.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "NVS270416P00105000", "bid": 0.65, "bid_size": 2.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.2743, "open_interest": 2.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0049, "vega": 0.1506, "theta": -0.0099, "rho": -0.0614, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T11:28:54", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "NVS270416C00110000", "bid": 32.7, "bid_size": 6.0, "ask": 34.8, "ask_size": 6.0, "iv": 0.1616, "open_interest": 6.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0045, "vega": 0.1229, "theta": -0.0071, "rho": 0.4621, "theo": 34.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-09-14T14:37:02", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "NVS270416P00110000", "bid": 1.05, "bid_size": 6.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.2634, "open_interest": 14.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0065, "vega": 0.1893, "theta": -0.012, "rho": -0.084, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T13:06:14", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "NVS270416C00115000", "bid": 28.3, "bid_size": 5.0, "ask": 30.3, "ask_size": 7.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0063, "vega": 0.163, "theta": -0.0098, "rho": 0.4659, "theo": 29.8848, "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": 29.1999998092651}, {"option": "NVS270416P00115000", "bid": 1.85, "bid_size": 6.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.2596, "open_interest": 12.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0084, "vega": 0.2334, "theta": -0.0144, "rho": -0.1136, "theo": 2.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-17T10:02:35", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NVS270416C00120000", "bid": 24.2, "bid_size": 5.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.2281, "open_interest": 2.0, "volume": 0.0, "delta": 0.8825, "gamma": 0.0085, "vega": 0.2086, "theta": -0.0128, "rho": 0.4629, "theo": 25.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-09T11:02:55", "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "NVS270416P00120000", "bid": 2.75, "bid_size": 3.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.254, "open_interest": 21.0, "volume": 0.0, "delta": -0.1889, "gamma": 0.0105, "vega": 0.2806, "theta": -0.0169, "rho": -0.1513, "theo": 2.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-09T10:30:43", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "NVS270416C00125000", "bid": 20.4, "bid_size": 5.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0109, "vega": 0.2571, "theta": -0.0159, "rho": 0.4519, "theo": 21.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "NVS270416P00125000", "bid": 3.9, "bid_size": 2.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.2484, "open_interest": 45.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0126, "vega": 0.327, "theta": -0.0192, "rho": -0.1979, "theo": 4.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-15T15:58:48", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "NVS270416C00130000", "bid": 17.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0134, "vega": 0.3046, "theta": -0.019, "rho": 0.4325, "theo": 17.6334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "NVS270416P00130000", "bid": 5.4, "bid_size": 6.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.243, "open_interest": 2.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0146, "vega": 0.3677, "theta": -0.0212, "rho": -0.2534, "theo": 5.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-09-10T10:53:51", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NVS270416C00135000", "bid": 13.8, "bid_size": 11.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.2362, "open_interest": 13.0, "volume": 0.0, "delta": 0.6949, "gamma": 0.0156, "vega": 0.3464, "theta": -0.0216, "rho": 0.4048, "theo": 14.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-09T13:05:05", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "NVS270416P00135000", "bid": 7.3, "bid_size": 21.0, "ask": 7.7, "ask_size": 7.0, "iv": 0.2388, "open_interest": 158.0, "volume": 3.0, "delta": -0.3938, "gamma": 0.016, "vega": 0.3966, "theta": -0.0226, "rho": -0.3162, "theo": 7.4315, "change": 0.1, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-18T13:34:19", "percent_change": 1.33333, "prev_day_close": 7.5}, {"option": "NVS270416C00140000", "bid": 11.1, "bid_size": 6.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.2353, "open_interest": 68.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0171, "vega": 0.3896, "theta": -0.0234, "rho": 0.37, "theo": 11.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-17T13:21:16", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NVS270416P00140000", "bid": 9.5, "bid_size": 6.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.235, "open_interest": 2.0, "volume": 0.0, "delta": -0.4749, "gamma": 0.0168, "vega": 0.4101, "theta": -0.0231, "rho": -0.381, "theo": 9.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-09-08T12:20:47", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NVS270416C00145000", "bid": 8.4, "bid_size": 6.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.232, "open_interest": 156.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0177, "vega": 0.4027, "theta": -0.0241, "rho": 0.3101, "theo": 8.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-09-17T10:45:15", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "NVS270416P00145000", "bid": 11.1, "bid_size": 4.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.2376, "open_interest": 150.0, "volume": 0.0, "delta": -0.5556, "gamma": 0.0169, "vega": 0.4078, "theta": -0.0228, "rho": -0.4476, "theo": 12.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-09-16T09:30:05", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "NVS270416C00150000", "bid": 6.5, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.2359, "open_interest": 62.0, "volume": 0.0, "delta": 0.4426, "gamma": 0.0175, "vega": 0.3981, "theta": -0.0238, "rho": 0.2673, "theo": 6.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-09-16T09:33:19", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NVS270416P00150000", "bid": 14.9, "bid_size": 5.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.2439, "open_interest": 3.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0162, "vega": 0.3908, "theta": -0.0216, "rho": -0.5129, "theo": 15.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-20T15:02:19", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "NVS270416C00155000", "bid": 5.1, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.2368, "open_interest": 2.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0165, "vega": 0.3798, "theta": -0.0226, "rho": 0.2254, "theo": 5.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-09T09:53:11", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NVS270416P00155000", "bid": 18.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.0149, "vega": 0.3622, "theta": -0.0199, "rho": -0.5739, "theo": 19.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "NVS270416C00160000", "bid": 3.8, "bid_size": 6.0, "ask": 4.2, "ask_size": 18.0, "iv": 0.237, "open_interest": 139.0, "volume": 11.0, "delta": 0.2962, "gamma": 0.015, "vega": 0.3508, "theta": -0.0208, "rho": 0.1864, "theo": 3.9142, "change": -0.1, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-18T14:08:01", "percent_change": -2.38095, "prev_day_close": 3.94999992847443}, {"option": "NVS270416P00160000", "bid": 22.2, "bid_size": 14.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.2205, "open_interest": 92.0, "volume": 0.0, "delta": -0.76, "gamma": 0.0134, "vega": 0.3261, "theta": -0.0177, "rho": -0.63, "theo": 23.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-28T15:27:37", "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "NVS270416C00165000", "bid": 2.8, "bid_size": 15.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.2378, "open_interest": 20.0, "volume": 3.0, "delta": 0.2375, "gamma": 0.0133, "vega": 0.3152, "theta": -0.0186, "rho": 0.1517, "theo": 2.9534, "change": -0.05, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-18T14:35:01", "percent_change": -1.5873, "prev_day_close": 2.94999992847443}, {"option": "NVS270416P00165000", "bid": 26.0, "bid_size": 6.0, "ask": 27.4, "ask_size": 6.0, "iv": 0.2138, "open_interest": 5.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0117, "vega": 0.2866, "theta": -0.0154, "rho": -0.6804, "theo": 27.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.39, "last_trade_time": "2026-09-08T13:05:34", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "NVS270416C00170000", "bid": 2.05, "bid_size": 10.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.2384, "open_interest": 6.0, "volume": 1.0, "delta": 0.1888, "gamma": 0.0115, "vega": 0.2765, "theta": -0.0163, "rho": 0.1219, "theo": 2.2257, "change": -0.075, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-18T14:07:29", "percent_change": -3.15789, "prev_day_close": 2.19999992847443}, {"option": "NVS270416P00170000", "bid": 30.1, "bid_size": 6.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8513, "gamma": 0.01, "vega": 0.2487, "theta": -0.0131, "rho": -0.7262, "theo": 31.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "NVS270416C00175000", "bid": 1.5, "bid_size": 18.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.2397, "open_interest": 15.0, "volume": 3.0, "delta": 0.1492, "gamma": 0.0097, "vega": 0.238, "theta": -0.0141, "rho": 0.0971, "theo": 1.678, "change": -0.175, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T13:01:26", "percent_change": -9.58904, "prev_day_close": 1.625}, {"option": "NVS270416P00175000", "bid": 34.4, "bid_size": 6.0, "ask": 36.3, "ask_size": 6.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.0084, "vega": 0.2128, "theta": -0.0109, "rho": -0.7678, "theo": 36.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "NVS270416C00180000", "bid": 1.1, "bid_size": 14.0, "ask": 1.4, "ask_size": 7.0, "iv": 0.2426, "open_interest": 15.0, "volume": 3.0, "delta": 0.1175, "gamma": 0.0081, "vega": 0.2019, "theta": -0.012, "rho": 0.0768, "theo": 1.2671, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T12:42:07", "percent_change": -9.09091, "prev_day_close": 1.22500002384186}, {"option": "NVS270416P00180000", "bid": 39.4, "bid_size": 6.0, "ask": 40.9, "ask_size": 6.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.007, "vega": 0.1792, "theta": -0.0088, "rho": -0.8044, "theo": 40.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "NVS270416C00185000", "bid": 0.8, "bid_size": 29.0, "ask": 1.1, "ask_size": 33.0, "iv": 0.2457, "open_interest": 12.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0067, "vega": 0.1751, "theta": -0.0101, "rho": 0.0608, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-09-08T09:31:39", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "NVS270416P00185000", "bid": 44.3, "bid_size": 5.0, "ask": 45.6, "ask_size": 6.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0057, "vega": 0.149, "theta": -0.007, "rho": -0.838, "theo": 45.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "NVS270416C00190000", "bid": 0.55, "bid_size": 5.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0055, "vega": 0.1469, "theta": -0.0085, "rho": 0.0497, "theo": 0.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NVS270416P00190000", "bid": 48.5, "bid_size": 3.0, "ask": 50.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0047, "vega": 0.1246, "theta": -0.0054, "rho": -0.8696, "theo": 49.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "NVS270416C00195000", "bid": 0.45, "bid_size": 8.0, "ask": 0.75, "ask_size": 8.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0045, "vega": 0.1211, "theta": -0.0071, "rho": 0.0389, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "NVS270416P00195000", "bid": 52.5, "bid_size": 5.0, "ask": 56.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0058, "vega": 0.0937, "theta": -0.0067, "rho": -0.5066, "theo": 54.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "NVS270416C00200000", "bid": 0.35, "bid_size": 6.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.262, "open_interest": 3.0, "volume": 0.0, "delta": 0.0451, "gamma": 0.0037, "vega": 0.1004, "theta": -0.0059, "rho": 0.0306, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-11T14:32:53", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "NVS270416P00200000", "bid": 57.9, "bid_size": 5.0, "ask": 61.6, "ask_size": 5.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0034, "vega": 0.0282, "theta": -0.0071, "rho": 0.0, "theo": 59.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "NVS270416C00210000", "bid": 0.15, "bid_size": 3.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0024, "vega": 0.0697, "theta": -0.0041, "rho": 0.0196, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "NVS270416P00210000", "bid": 67.9, "bid_size": 5.0, "ask": 71.6, "ask_size": 2.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVS270416C00220000", "bid": 0.05, "bid_size": 7.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0016, "vega": 0.0482, "theta": -0.0028, "rho": 0.0126, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NVS270416P00220000", "bid": 78.0, "bid_size": 5.0, "ask": 81.6, "ask_size": 5.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0071, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "NVS270617C00065000", "bid": 75.6, "bid_size": 1.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0068, "theta": 0.0, "rho": 0.297, "theo": 77.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.09, "last_trade_time": "2026-06-04T13:13:07", "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "NVS270617P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.4171, "open_interest": 7.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0005, "vega": 0.0288, "theta": -0.002, "rho": -0.0094, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-09T15:30:16", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "NVS270617C00070000", "bid": 70.7, "bid_size": 5.0, "ask": 73.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0085, "theta": 0.0, "rho": 0.3196, "theo": 72.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "NVS270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2.0, "iv": 0.4413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0007, "vega": 0.037, "theta": -0.0025, "rho": -0.0125, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "NVS270617C00075000", "bid": 65.9, "bid_size": 5.0, "ask": 68.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0134, "theta": 0.0, "rho": 0.3419, "theo": 67.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-03-10T11:05:19", "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "NVS270617P00075000", "bid": 0.15, "bid_size": 2.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0009, "vega": 0.0477, "theta": -0.003, "rho": -0.0166, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "NVS270617C00080000", "bid": 61.1, "bid_size": 1.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.022, "theta": 0.0, "rho": 0.364, "theo": 63.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "NVS270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0012, "vega": 0.0609, "theta": -0.0037, "rho": -0.0221, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "NVS270617C00085000", "bid": 55.5, "bid_size": 5.0, "ask": 59.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0008, "vega": 0.03, "theta": 0.0, "rho": 0.3856, "theo": 58.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "NVS270617P00085000", "bid": 0.3, "bid_size": 2.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0017, "vega": 0.0781, "theta": -0.0045, "rho": -0.0295, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "NVS270617C00090000", "bid": 51.4, "bid_size": 5.0, "ask": 54.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0399, "theta": 0.0, "rho": 0.4065, "theo": 53.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "NVS270617P00090000", "bid": 0.4, "bid_size": 1.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3164, "open_interest": 10.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0022, "vega": 0.0999, "theta": -0.0056, "rho": -0.0395, "theo": 0.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-09-08T14:32:56", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NVS270617C00095000", "bid": 46.8, "bid_size": 2.0, "ask": 49.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0018, "vega": 0.0606, "theta": -0.0013, "rho": 0.4265, "theo": 48.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "NVS270617P00095000", "bid": 0.6, "bid_size": 1.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.3019, "open_interest": 4.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.003, "vega": 0.1256, "theta": -0.0068, "rho": -0.0525, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T11:28:42", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NVS270617C00100000", "bid": 42.1, "bid_size": 11.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0026, "vega": 0.0882, "theta": -0.003, "rho": 0.4451, "theo": 43.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-09-17T10:46:32", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "NVS270617P00100000", "bid": 0.05, "bid_size": 3.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.2552, "open_interest": 2.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0039, "vega": 0.1572, "theta": -0.0082, "rho": -0.0699, "theo": 1.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:53:00", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "NVS270617C00105000", "bid": 37.5, "bid_size": 6.0, "ask": 39.7, "ask_size": 6.0, "iv": 0.1849, "open_interest": 1.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0037, "vega": 0.1234, "theta": -0.005, "rho": 0.4616, "theo": 39.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-07-30T15:14:27", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "NVS270617P00105000", "bid": 1.15, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 0.2732, "open_interest": 3.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0051, "vega": 0.1955, "theta": -0.0099, "rho": -0.0927, "theo": 1.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-08T11:29:13", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NVS270617C00110000", "bid": 33.1, "bid_size": 11.0, "ask": 35.1, "ask_size": 11.0, "iv": 0.2284, "open_interest": 14.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0051, "vega": 0.1663, "theta": -0.0073, "rho": 0.4751, "theo": 34.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.55, "last_trade_time": "2026-09-01T10:45:58", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "NVS270617P00110000", "bid": 1.7, "bid_size": 6.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.2872, "open_interest": 4.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0065, "vega": 0.2387, "theta": -0.0118, "rho": -0.1213, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-07-10T15:12:41", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "NVS270617C00115000", "bid": 28.9, "bid_size": 6.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.239, "open_interest": 7.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0068, "vega": 0.2159, "theta": -0.01, "rho": 0.4842, "theo": 30.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.61, "last_trade_time": "2026-06-29T13:19:10", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "NVS270617P00115000", "bid": 2.5, "bid_size": 1.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.2586, "open_interest": 111.0, "volume": 1.0, "delta": -0.1586, "gamma": 0.0081, "vega": 0.2858, "theta": -0.0138, "rho": -0.1577, "theo": 2.7383, "change": -0.125, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T13:36:24", "percent_change": -4.5045, "prev_day_close": 2.72500002384186}, {"option": "NVS270617C00120000", "bid": 25.0, "bid_size": 6.0, "ask": 26.6, "ask_size": 6.0, "iv": 0.2456, "open_interest": 19.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0088, "vega": 0.2699, "theta": -0.0128, "rho": 0.4872, "theo": 26.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.12, "last_trade_time": "2026-08-03T13:50:11", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "NVS270617P00120000", "bid": 3.5, "bid_size": 1.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.2539, "open_interest": 469.0, "volume": 3.0, "delta": -0.2049, "gamma": 0.0099, "vega": 0.3346, "theta": -0.0158, "rho": -0.2011, "theo": 3.6871, "change": -0.05, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-18T14:19:15", "percent_change": -1.33333, "prev_day_close": 3.70000004768372}, {"option": "NVS270617C00125000", "bid": 21.3, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2423, "open_interest": 4.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0108, "vega": 0.3247, "theta": -0.0155, "rho": 0.4826, "theo": 22.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.84, "last_trade_time": "2026-09-08T13:43:26", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "NVS270617P00125000", "bid": 4.8, "bid_size": 1.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.2494, "open_interest": 26.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0116, "vega": 0.3807, "theta": -0.0177, "rho": -0.2522, "theo": 4.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T09:36:27", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NVS270617C00130000", "bid": 16.3, "bid_size": 11.0, "ask": 19.1, "ask_size": 13.0, "iv": 0.2216, "open_interest": 11.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0127, "vega": 0.3756, "theta": -0.0179, "rho": 0.4697, "theo": 18.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T09:50:16", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "NVS270617P00130000", "bid": 6.4, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.2438, "open_interest": 173.0, "volume": 0.0, "delta": -0.3236, "gamma": 0.0132, "vega": 0.4199, "theta": -0.0193, "rho": -0.3095, "theo": 6.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-11T13:44:25", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NVS270617C00135000", "bid": 13.5, "bid_size": 7.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.2428, "open_interest": 16.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0142, "vega": 0.4179, "theta": -0.0197, "rho": 0.4481, "theo": 15.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-14T12:15:17", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NVS270617P00135000", "bid": 6.5, "bid_size": 5.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.2188, "open_interest": 153.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.0144, "vega": 0.4479, "theta": -0.0204, "rho": -0.3711, "theo": 8.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-09-15T11:09:09", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "NVS270617C00140000", "bid": 10.9, "bid_size": 7.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.2425, "open_interest": 49.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0152, "vega": 0.4474, "theta": -0.0208, "rho": 0.4188, "theo": 12.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.37, "last_trade_time": "2026-09-14T11:02:36", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NVS270617P00140000", "bid": 10.5, "bid_size": 1.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.2342, "open_interest": 192.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0152, "vega": 0.462, "theta": -0.0209, "rho": -0.4324, "theo": 10.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.05, "last_trade_time": "2026-09-14T09:53:53", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "NVS270617C00145000", "bid": 9.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.2353, "open_interest": 41.0, "volume": 0.0, "delta": 0.5254, "gamma": 0.0155, "vega": 0.4618, "theta": -0.0211, "rho": 0.3835, "theo": 10.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-11T15:31:13", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NVS270617P00145000", "bid": 11.6, "bid_size": 5.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.2142, "open_interest": 109.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0154, "vega": 0.4611, "theta": -0.0207, "rho": -0.4952, "theo": 13.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-09-08T09:31:06", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "NVS270617C00150000", "bid": 6.5, "bid_size": 6.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.2205, "open_interest": 93.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0153, "vega": 0.4609, "theta": -0.0207, "rho": 0.3445, "theo": 8.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-14T12:27:26", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NVS270617P00150000", "bid": 14.7, "bid_size": 5.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.2302, "open_interest": 413.0, "volume": 0.0, "delta": -0.61, "gamma": 0.015, "vega": 0.4459, "theta": -0.0199, "rho": -0.5556, "theo": 16.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-08T15:26:13", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "NVS270617C00155000", "bid": 4.9, "bid_size": 12.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.2208, "open_interest": 407.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0146, "vega": 0.4464, "theta": -0.0198, "rho": 0.3042, "theo": 6.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-09-11T14:52:29", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "NVS270617P00155000", "bid": 17.7, "bid_size": 2.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.205, "open_interest": 621.0, "volume": 0.0, "delta": -0.6749, "gamma": 0.0142, "vega": 0.4208, "theta": -0.0186, "rho": -0.6101, "theo": 20.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-09-11T15:49:59", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "NVS270617C00160000", "bid": 3.3, "bid_size": 12.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.2161, "open_interest": 147.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0135, "vega": 0.4214, "theta": -0.0185, "rho": 0.2646, "theo": 5.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T09:49:15", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NVS270617P00160000", "bid": 22.8, "bid_size": 5.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.2215, "open_interest": 930.0, "volume": 7.0, "delta": -0.7329, "gamma": 0.0131, "vega": 0.3857, "theta": -0.0168, "rho": -0.6617, "theo": 23.889, "change": 0.35, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-18T15:42:17", "percent_change": 1.51188, "prev_day_close": 23.4499998092651}, {"option": "NVS270617C00165000", "bid": 3.8, "bid_size": 6.0, "ask": 4.3, "ask_size": 6.0, "iv": 0.2367, "open_interest": 159.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0123, "vega": 0.3894, "theta": -0.017, "rho": 0.2275, "theo": 4.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.96, "last_trade_time": "2026-09-16T13:51:33", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVS270617P00165000", "bid": 26.7, "bid_size": 6.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.2191, "open_interest": 647.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0117, "vega": 0.3462, "theta": -0.0148, "rho": -0.7086, "theo": 27.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-09-15T15:50:49", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "NVS270617C00170000", "bid": 3.0, "bid_size": 1.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.2392, "open_interest": 613.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.011, "vega": 0.3539, "theta": -0.0153, "rho": 0.1938, "theo": 3.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T11:13:41", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "NVS270617P00170000", "bid": 30.7, "bid_size": 1.0, "ask": 32.3, "ask_size": 1.0, "iv": 0.2158, "open_interest": 196.0, "volume": 0.0, "delta": -0.8258, "gamma": 0.0103, "vega": 0.3066, "theta": -0.0127, "rho": -0.7522, "theo": 32.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-31T15:13:58", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "NVS270617C00175000", "bid": 2.3, "bid_size": 1.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.2644, "open_interest": 245.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.0097, "vega": 0.3171, "theta": -0.0137, "rho": 0.1636, "theo": 2.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-09T11:09:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVS270617P00175000", "bid": 34.9, "bid_size": 1.0, "ask": 36.7, "ask_size": 5.0, "iv": 0.2104, "open_interest": 103.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0089, "vega": 0.265, "theta": -0.0107, "rho": -0.79, "theo": 36.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-09-08T15:37:27", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "NVS270617C00180000", "bid": 1.55, "bid_size": 1.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.2608, "open_interest": 68.0, "volume": 0.0, "delta": 0.1529, "gamma": 0.0084, "vega": 0.2811, "theta": -0.0122, "rho": 0.137, "theo": 1.9958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-31T10:56:45", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NVS270617P00180000", "bid": 39.3, "bid_size": 2.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.203, "open_interest": 602.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0076, "vega": 0.228, "theta": -0.0087, "rho": -0.823, "theo": 40.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.9, "last_trade_time": "2026-09-15T15:50:57", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "NVS270617C00185000", "bid": 1.35, "bid_size": 1.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.2619, "open_interest": 34.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0073, "vega": 0.2475, "theta": -0.0107, "rho": 0.1144, "theo": 1.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-06-23T15:55:09", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "NVS270617P00185000", "bid": 43.8, "bid_size": 6.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.1947, "open_interest": 362.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0064, "vega": 0.1957, "theta": -0.0068, "rho": -0.855, "theo": 45.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-09-14T12:53:07", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "NVS270617C00190000", "bid": 1.0, "bid_size": 1.0, "ask": 2.45, "ask_size": 6.0, "iv": 0.2654, "open_interest": 23.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0063, "vega": 0.2169, "theta": -0.0094, "rho": 0.0952, "theo": 1.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-05-29T15:13:33", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "NVS270617P00190000", "bid": 48.6, "bid_size": 6.0, "ask": 50.8, "ask_size": 6.0, "iv": 0.2036, "open_interest": 265.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0054, "vega": 0.1637, "theta": -0.0052, "rho": -0.8855, "theo": 50.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-09-03T13:17:06", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "NVS270617C00195000", "bid": 0.8, "bid_size": 6.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.2728, "open_interest": 200.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0054, "vega": 0.1886, "theta": -0.0082, "rho": 0.0784, "theo": 1.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-11T14:52:29", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "NVS270617P00195000", "bid": 53.3, "bid_size": 6.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.0049, "vega": 0.1383, "theta": -0.0037, "rho": -0.9111, "theo": 54.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6499996185303}, {"option": "NVS270617C00200000", "bid": 0.6, "bid_size": 6.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.2784, "open_interest": 19.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0046, "vega": 0.1636, "theta": -0.0071, "rho": 0.0652, "theo": 0.8147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-09T09:51:17", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NVS270617P00200000", "bid": 57.5, "bid_size": 2.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9737, "gamma": 0.0058, "vega": 0.0783, "theta": -0.0125, "rho": -0.3508, "theo": 59.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "NVS270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.3052, "open_interest": 50.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0034, "vega": 0.1223, "theta": -0.0053, "rho": 0.0447, "theo": 0.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-07-31T09:50:19", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NVS270617P00210000", "bid": 67.5, "bid_size": 2.0, "ask": 71.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "NVS270617C00220000", "bid": 0.05, "bid_size": 7.0, "ask": 1.65, "ask_size": 6.0, "iv": 0.3033, "open_interest": 150.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0024, "vega": 0.0909, "theta": -0.004, "rho": 0.0309, "theo": 0.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-02-19T11:08:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "NVS270617P00220000", "bid": 77.4, "bid_size": 3.0, "ask": 81.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "NVS270617C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.2831, "open_interest": 21.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0018, "vega": 0.0674, "theta": -0.003, "rho": 0.0214, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-09T10:39:46", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "NVS270617P00230000", "bid": 87.5, "bid_size": 2.0, "ask": 91.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 89.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "NVS270617C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0013, "vega": 0.0501, "theta": -0.0022, "rho": 0.015, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "NVS270617P00240000", "bid": 97.4, "bid_size": 3.0, "ask": 101.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0108, "rho": 0.0, "theo": 99.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "NVS271217C00065000", "bid": 74.5, "bid_size": 5.0, "ask": 79.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.016, "theta": 0.0, "rho": 0.3025, "theo": 77.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-03-10T10:57:52", "percent_change": 0.0, "prev_day_close": 76.8999977111816}, {"option": "NVS271217P00065000", "bid": 0.15, "bid_size": 3.0, "ask": 0.6, "ask_size": 5.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0007, "vega": 0.0578, "theta": -0.0022, "rho": -0.0262, "theo": 0.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-02-27T12:58:09", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "NVS271217C00070000", "bid": 69.5, "bid_size": 5.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0005, "vega": 0.026, "theta": 0.0, "rho": 0.3332, "theo": 72.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-03-10T11:05:20", "percent_change": 0.0, "prev_day_close": 72.1000022888184}, {"option": "NVS271217P00070000", "bid": 0.25, "bid_size": 3.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.3561, "open_interest": 2.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0009, "vega": 0.0723, "theta": -0.0026, "rho": -0.034, "theo": 0.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-04T15:38:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVS271217C00075000", "bid": 66.0, "bid_size": 47.0, "ask": 68.9, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.042, "theta": 0.0, "rho": 0.3703, "theo": 67.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "NVS271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0012, "vega": 0.0903, "theta": -0.0031, "rho": -0.0438, "theo": 0.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "NVS271217C00080000", "bid": 61.5, "bid_size": 6.0, "ask": 63.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0012, "vega": 0.0671, "theta": 0.0, "rho": 0.4166, "theo": 63.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "NVS271217P00080000", "bid": 0.45, "bid_size": 6.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.3202, "open_interest": 13.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0015, "vega": 0.112, "theta": -0.0037, "rho": -0.0563, "theo": 0.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-08-14T12:02:57", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NVS271217C00085000", "bid": 56.8, "bid_size": 6.0, "ask": 59.3, "ask_size": 6.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0017, "vega": 0.1034, "theta": 0.0, "rho": 0.5174, "theo": 58.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6999988555908}, {"option": "NVS271217P00085000", "bid": 0.6, "bid_size": 4.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.3038, "open_interest": 12.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.002, "vega": 0.1383, "theta": -0.0044, "rho": -0.0721, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-05-14T13:32:53", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NVS271217C00090000", "bid": 52.2, "bid_size": 5.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0023, "vega": 0.1396, "theta": 0.0, "rho": 0.6117, "theo": 53.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "NVS271217P00090000", "bid": 0.8, "bid_size": 3.0, "ask": 1.35, "ask_size": 7.0, "iv": 0.2909, "open_interest": 20.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0025, "vega": 0.1701, "theta": -0.0053, "rho": -0.0926, "theo": 1.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-05-14T13:32:47", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "NVS271217C00095000", "bid": 47.8, "bid_size": 5.0, "ask": 50.3, "ask_size": 6.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.003, "vega": 0.1887, "theta": -0.0001, "rho": 0.8047, "theo": 49.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "NVS271217P00095000", "bid": 1.1, "bid_size": 7.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.3294, "open_interest": 51.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0032, "vega": 0.2058, "theta": -0.0062, "rho": -0.118, "theo": 1.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-08T15:32:06", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "NVS271217C00100000", "bid": 43.6, "bid_size": 19.0, "ask": 45.9, "ask_size": 15.0, "iv": 0.2626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0037, "vega": 0.238, "theta": -0.0017, "rho": 1.0313, "theo": 44.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-09-01T11:29:18", "percent_change": 0.0, "prev_day_close": 44.5500011444092}, {"option": "NVS271217P00100000", "bid": 1.55, "bid_size": 26.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.2704, "open_interest": 137.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.004, "vega": 0.2477, "theta": -0.0074, "rho": -0.1487, "theo": 1.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T14:04:47", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "NVS271217C00105000", "bid": 39.5, "bid_size": 19.0, "ask": 41.7, "ask_size": 27.0, "iv": 0.2576, "open_interest": 7.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0046, "vega": 0.282, "theta": -0.0032, "rho": 1.0461, "theo": 40.8066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.82, "last_trade_time": "2026-09-11T12:53:57", "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "NVS271217P00105000", "bid": 1.65, "bid_size": 31.0, "ask": 2.65, "ask_size": 18.0, "iv": 0.256, "open_interest": 241.0, "volume": 2.0, "delta": -0.1136, "gamma": 0.005, "vega": 0.294, "theta": -0.0086, "rho": -0.1864, "theo": 2.4164, "change": -0.075, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-18T15:34:28", "percent_change": -3.09278, "prev_day_close": 2.27500009536743}, {"option": "NVS271217C00110000", "bid": 35.6, "bid_size": 31.0, "ask": 37.7, "ask_size": 30.0, "iv": 0.2547, "open_interest": 6.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0055, "vega": 0.3296, "theta": -0.0049, "rho": 1.0509, "theo": 36.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.07, "last_trade_time": "2026-09-17T15:00:25", "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "NVS271217P00110000", "bid": 1.9, "bid_size": 8.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.245, "open_interest": 14.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0061, "vega": 0.3448, "theta": -0.0099, "rho": -0.2296, "theo": 3.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-09-15T12:45:35", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NVS271217C00115000", "bid": 31.9, "bid_size": 8.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.2551, "open_interest": 5.0, "volume": 0.0, "delta": 0.8482, "gamma": 0.0065, "vega": 0.3797, "theta": -0.0065, "rho": 1.045, "theo": 32.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.91, "last_trade_time": "2026-07-13T09:30:19", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "NVS271217P00115000", "bid": 3.6, "bid_size": 5.0, "ask": 4.4, "ask_size": 2.0, "iv": 0.2511, "open_interest": 60.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0073, "vega": 0.3967, "theta": -0.0113, "rho": -0.282, "theo": 4.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-09-15T15:51:06", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "NVS271217C00120000", "bid": 28.4, "bid_size": 5.0, "ask": 30.5, "ask_size": 6.0, "iv": 0.2525, "open_interest": 15.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0075, "vega": 0.4299, "theta": -0.0081, "rho": 1.0282, "theo": 29.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.07, "last_trade_time": "2026-02-25T12:30:32", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "NVS271217P00120000", "bid": 4.5, "bid_size": 5.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.2442, "open_interest": 95.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0086, "vega": 0.4461, "theta": -0.0126, "rho": -0.337, "theo": 5.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-04T15:30:39", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "NVS271217C00125000", "bid": 23.5, "bid_size": 4.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.2424, "open_interest": 4.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0086, "vega": 0.4778, "theta": -0.0096, "rho": 1.0003, "theo": 25.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-09-11T15:58:59", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "NVS271217P00125000", "bid": 4.3, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2237, "open_interest": 36.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0099, "vega": 0.4942, "theta": -0.0139, "rho": -0.3997, "theo": 6.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.71, "last_trade_time": "2026-09-09T12:52:57", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NVS271217C00130000", "bid": 22.0, "bid_size": 6.0, "ask": 23.4, "ask_size": 15.0, "iv": 0.2417, "open_interest": 5.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0095, "vega": 0.5213, "theta": -0.011, "rho": 0.9613, "theo": 22.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-09-08T13:33:15", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "NVS271217P00130000", "bid": 8.0, "bid_size": 6.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.2408, "open_interest": 112.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0111, "vega": 0.5342, "theta": -0.0151, "rho": -0.4607, "theo": 8.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-09-09T12:52:45", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NVS271217C00135000", "bid": 17.1, "bid_size": 12.0, "ask": 20.3, "ask_size": 22.0, "iv": 0.2195, "open_interest": 12.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0103, "vega": 0.558, "theta": -0.0122, "rho": 0.9126, "theo": 19.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-15T14:55:21", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "NVS271217P00135000", "bid": 10.0, "bid_size": 7.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.2369, "open_interest": 266.0, "volume": 7.0, "delta": -0.3842, "gamma": 0.0122, "vega": 0.5629, "theta": -0.0159, "rho": -0.5246, "theo": 10.2058, "change": -0.05, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-09-18T15:34:31", "percent_change": -0.483091, "prev_day_close": 10.1999998092651}, {"option": "NVS271217C00140000", "bid": 16.5, "bid_size": 7.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.2345, "open_interest": 10.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0109, "vega": 0.5857, "theta": -0.013, "rho": 0.8567, "theo": 16.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.48, "last_trade_time": "2026-09-14T11:36:57", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NVS271217P00140000", "bid": 12.3, "bid_size": 5.0, "ask": 12.9, "ask_size": 6.0, "iv": 0.2342, "open_interest": 50.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.013, "vega": 0.5796, "theta": -0.0164, "rho": -0.5843, "theo": 12.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-09T10:15:23", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NVS271217C00145000", "bid": 14.1, "bid_size": 15.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.2316, "open_interest": 190.0, "volume": 0.0, "delta": 0.5697, "gamma": 0.0114, "vega": 0.6034, "theta": -0.0137, "rho": 0.7956, "theo": 14.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-11T11:46:42", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "NVS271217P00145000", "bid": 14.8, "bid_size": 6.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.2297, "open_interest": 21.0, "volume": 0.0, "delta": -0.5094, "gamma": 0.0134, "vega": 0.5829, "theta": -0.0164, "rho": -0.6444, "theo": 15.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-04T15:30:39", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "NVS271217C00150000", "bid": 11.9, "bid_size": 16.0, "ask": 14.0, "ask_size": 37.0, "iv": 0.2387, "open_interest": 162.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0116, "vega": 0.6108, "theta": -0.014, "rho": 0.7306, "theo": 12.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-08T14:38:30", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "NVS271217P00150000", "bid": 17.7, "bid_size": 6.0, "ask": 18.4, "ask_size": 6.0, "iv": 0.2278, "open_interest": 186.0, "volume": 2.0, "delta": -0.572, "gamma": 0.0135, "vega": 0.5709, "theta": -0.016, "rho": -0.7019, "theo": 18.1747, "change": 0.25, "open": 18.15, "high": 18.15, "low": 18.15, "tick": "no_change", "last_trade_price": 18.15, "last_trade_time": "2026-09-18T15:34:28", "percent_change": 1.39664, "prev_day_close": 18.0999994277954}, {"option": "NVS271217C00155000", "bid": 10.3, "bid_size": 5.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2306, "open_interest": 2.0, "volume": 0.0, "delta": 0.4652, "gamma": 0.0115, "vega": 0.6081, "theta": -0.0141, "rho": 0.6644, "theo": 10.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.88, "last_trade_time": "2026-08-11T13:24:10", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NVS271217P00155000", "bid": 20.9, "bid_size": 6.0, "ask": 22.8, "ask_size": 6.0, "iv": 0.2364, "open_interest": 343.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0132, "vega": 0.5419, "theta": -0.0152, "rho": -0.7431, "theo": 21.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-03T15:05:23", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "NVS271217C00160000", "bid": 8.5, "bid_size": 7.0, "ask": 9.6, "ask_size": 7.0, "iv": 0.2302, "open_interest": 35.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0113, "vega": 0.5966, "theta": -0.014, "rho": 0.5997, "theo": 8.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-08-25T12:18:43", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "NVS271217P00160000", "bid": 24.2, "bid_size": 5.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0127, "vega": 0.5123, "theta": -0.0139, "rho": -0.7847, "theo": 25.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NVS271217C00165000", "bid": 7.3, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2298, "open_interest": 12.0, "volume": 0.0, "delta": 0.3695, "gamma": 0.0109, "vega": 0.5774, "theta": -0.0136, "rho": 0.5372, "theo": 7.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.25, "last_trade_time": "2026-08-19T11:04:20", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NVS271217P00165000", "bid": 27.8, "bid_size": 5.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.2374, "open_interest": 110.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.0118, "vega": 0.4724, "theta": -0.0123, "rho": -0.8234, "theo": 28.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-07-31T09:33:53", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "NVS271217C00170000", "bid": 6.1, "bid_size": 4.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.2297, "open_interest": 46.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0104, "vega": 0.552, "theta": -0.0131, "rho": 0.4776, "theo": 6.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.88, "last_trade_time": "2026-09-08T11:08:49", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NVS271217P00170000", "bid": 31.7, "bid_size": 2.0, "ask": 33.3, "ask_size": 3.0, "iv": 0.2198, "open_interest": 10.0, "volume": 0.0, "delta": -0.7847, "gamma": 0.0108, "vega": 0.4158, "theta": -0.0105, "rho": -0.8483, "theo": 32.8772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.1, "last_trade_time": "2026-07-30T09:44:05", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "NVS271217C00175000", "bid": 5.1, "bid_size": 4.0, "ask": 5.8, "ask_size": 4.0, "iv": 0.2302, "open_interest": 169.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0098, "vega": 0.5227, "theta": -0.0124, "rho": 0.4232, "theo": 5.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-15T15:35:34", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "NVS271217P00175000", "bid": 35.8, "bid_size": 3.0, "ask": 37.5, "ask_size": 2.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0097, "vega": 0.3771, "theta": -0.0086, "rho": -0.8772, "theo": 37.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "NVS271217C00180000", "bid": 4.3, "bid_size": 2.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2309, "open_interest": 80.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0092, "vega": 0.49, "theta": -0.0117, "rho": 0.3728, "theo": 4.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-11T09:32:53", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "NVS271217P00180000", "bid": 40.0, "bid_size": 6.0, "ask": 41.9, "ask_size": 6.0, "iv": 0.2141, "open_interest": 207.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0086, "vega": 0.3258, "theta": -0.0066, "rho": -0.9031, "theo": 41.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-09-15T15:56:09", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "NVS271217C00185000", "bid": 3.5, "bid_size": 6.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.231, "open_interest": 201.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0085, "vega": 0.4562, "theta": -0.011, "rho": 0.3274, "theo": 3.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-09-08T09:31:05", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NVS271217P00185000", "bid": 44.4, "bid_size": 2.0, "ask": 46.4, "ask_size": 2.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8865, "gamma": 0.0074, "vega": 0.2812, "theta": -0.0046, "rho": -0.9152, "theo": 45.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "NVS271217C00190000", "bid": 3.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.2332, "open_interest": 1.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0078, "vega": 0.4218, "theta": -0.0102, "rho": 0.2869, "theo": 3.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-08T09:31:05", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "NVS271217P00190000", "bid": 48.9, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0064, "vega": 0.2421, "theta": -0.0026, "rho": -0.9476, "theo": 50.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "NVS271217C00195000", "bid": 2.45, "bid_size": 2.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.2338, "open_interest": 15.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.0071, "vega": 0.3877, "theta": -0.0094, "rho": 0.2506, "theo": 2.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-02-25T12:30:32", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "NVS271217P00195000", "bid": 53.6, "bid_size": 2.0, "ask": 55.8, "ask_size": 2.0, "iv": 0.2072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.0054, "vega": 0.2002, "theta": -0.0008, "rho": -0.9595, "theo": 55.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "NVS271217C00200000", "bid": 2.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.2372, "open_interest": 6.0, "volume": 0.0, "delta": 0.146, "gamma": 0.0064, "vega": 0.3548, "theta": -0.0086, "rho": 0.2189, "theo": 2.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-08T13:57:17", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "NVS271217P00200000", "bid": 58.5, "bid_size": 5.0, "ask": 60.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0068, "vega": 0.1713, "theta": 0.0, "rho": -0.778, "theo": 59.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "NVS271217C00210000", "bid": 1.4, "bid_size": 4.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.2378, "open_interest": 197.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0052, "vega": 0.2938, "theta": -0.0072, "rho": 0.1662, "theo": 1.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.26, "last_trade_time": "2026-09-11T15:08:42", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "NVS271217P00210000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "NVS271217C00220000", "bid": 0.95, "bid_size": 1.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.2402, "open_interest": 134.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0042, "vega": 0.2406, "theta": -0.0059, "rho": 0.126, "theo": 1.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-11T15:07:56", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "NVS271217P00220000", "bid": 77.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "NVS271217C00230000", "bid": 0.45, "bid_size": 4.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.2405, "open_interest": 5.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0034, "vega": 0.1957, "theta": -0.0048, "rho": 0.0956, "theo": 0.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-04-10T12:37:41", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "NVS271217P00230000", "bid": 87.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 89.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "NVS271217C00240000", "bid": 0.45, "bid_size": 5.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.2516, "open_interest": 2.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0027, "vega": 0.1586, "theta": -0.0039, "rho": 0.0728, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-05T10:41:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NVS271217P00240000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 99.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "NVS280121C00065000", "bid": 75.7, "bid_size": 49.0, "ask": 78.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.017, "theta": 0.0, "rho": 0.3086, "theo": 77.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.1, "last_trade_time": "2026-09-14T15:15:20", "percent_change": 0.0, "prev_day_close": 76.9499969482422}, {"option": "NVS280121P00065000", "bid": 0.15, "bid_size": 5.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.3613, "open_interest": 25.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0007, "vega": 0.0608, "theta": -0.002, "rho": -0.0286, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-08T14:25:43", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "NVS280121C00070000", "bid": 70.9, "bid_size": 51.0, "ask": 73.8, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0321, "theta": 0.0, "rho": 0.3469, "theo": 72.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.8, "last_trade_time": "2026-09-11T12:43:45", "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "NVS280121P00070000", "bid": 0.25, "bid_size": 13.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0009, "vega": 0.0764, "theta": -0.0025, "rho": -0.0371, "theo": 0.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NVS280121C00075000", "bid": 66.1, "bid_size": 49.0, "ask": 69.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0579, "theta": 0.0, "rho": 0.4069, "theo": 67.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "NVS280121P00075000", "bid": 0.35, "bid_size": 14.0, "ask": 0.85, "ask_size": 12.0, "iv": 0.3294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0012, "vega": 0.0954, "theta": -0.003, "rho": -0.0481, "theo": 0.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2025-12-31T09:30:11", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "NVS280121C00080000", "bid": 61.6, "bid_size": 7.0, "ask": 64.2, "ask_size": 7.0, "iv": 0.2297, "open_interest": 10.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0013, "vega": 0.0874, "theta": 0.0, "rho": 0.5256, "theo": 63.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-05-12T12:20:06", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "NVS280121P00080000", "bid": 0.45, "bid_size": 6.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.3125, "open_interest": 14.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0015, "vega": 0.1191, "theta": -0.0036, "rho": -0.0619, "theo": 0.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-09T13:16:27", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "NVS280121C00085000", "bid": 57.1, "bid_size": 6.0, "ask": 59.7, "ask_size": 4.0, "iv": 0.2804, "open_interest": 20.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0018, "vega": 0.13, "theta": 0.0, "rho": 0.7976, "theo": 58.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.65, "last_trade_time": "2025-09-24T15:44:37", "percent_change": 0.0, "prev_day_close": 57.9499988555908}, {"option": "NVS280121P00085000", "bid": 0.65, "bid_size": 7.0, "ask": 1.05, "ask_size": 30.0, "iv": 0.2945, "open_interest": 33.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.002, "vega": 0.1463, "theta": -0.0043, "rho": -0.0797, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-08T15:39:28", "percent_change": 0.0, "prev_day_close": 0.849999964237213}, {"option": "NVS280121C00090000", "bid": 52.7, "bid_size": 6.0, "ask": 55.3, "ask_size": 6.0, "iv": 0.2779, "open_interest": 25.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0024, "vega": 0.1724, "theta": 0.0, "rho": 1.0434, "theo": 54.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-10T14:32:59", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "NVS280121P00090000", "bid": 0.05, "bid_size": 3.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3418, "open_interest": 14.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0025, "vega": 0.1794, "theta": -0.0051, "rho": -0.1021, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T14:23:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NVS280121C00095000", "bid": 48.3, "bid_size": 4.0, "ask": 50.8, "ask_size": 4.0, "iv": 0.2648, "open_interest": 27.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.003, "vega": 0.2085, "theta": -0.0003, "rho": 1.0751, "theo": 49.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.64, "last_trade_time": "2026-09-08T15:57:02", "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "NVS280121P00095000", "bid": 1.0, "bid_size": 6.0, "ask": 2.9, "ask_size": 4.0, "iv": 0.2978, "open_interest": 5.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0032, "vega": 0.2175, "theta": -0.006, "rho": -0.129, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-08-10T14:59:38", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NVS280121C00100000", "bid": 44.2, "bid_size": 13.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.2499, "open_interest": 80.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0037, "vega": 0.2497, "theta": -0.0017, "rho": 1.0991, "theo": 45.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-09-17T10:00:14", "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "NVS280121P00100000", "bid": 1.65, "bid_size": 23.0, "ask": 2.45, "ask_size": 34.0, "iv": 0.2729, "open_interest": 127.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.004, "vega": 0.2604, "theta": -0.0071, "rho": -0.1627, "theo": 1.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:51:47", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "NVS280121C00105000", "bid": 40.1, "bid_size": 40.0, "ask": 42.4, "ask_size": 37.0, "iv": 0.2565, "open_interest": 52.0, "volume": 0.0, "delta": 0.9054, "gamma": 0.0045, "vega": 0.2949, "theta": -0.0032, "rho": 1.1146, "theo": 41.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.43, "last_trade_time": "2026-08-05T12:55:03", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "NVS280121P00105000", "bid": 2.2, "bid_size": 7.0, "ask": 2.75, "ask_size": 6.0, "iv": 0.2602, "open_interest": 370.0, "volume": 5.0, "delta": -0.1156, "gamma": 0.005, "vega": 0.3082, "theta": -0.0083, "rho": -0.2028, "theo": 2.5312, "change": -0.05, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:39:10", "percent_change": -1.96079, "prev_day_close": 2.47500002384186}, {"option": "NVS280121C00110000", "bid": 36.2, "bid_size": 37.0, "ask": 38.3, "ask_size": 37.0, "iv": 0.2508, "open_interest": 53.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0054, "vega": 0.3436, "theta": -0.0047, "rho": 1.1198, "theo": 37.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-09-16T13:18:27", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "NVS280121P00110000", "bid": 3.0, "bid_size": 6.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.2561, "open_interest": 132.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0061, "vega": 0.3606, "theta": -0.0096, "rho": -0.2505, "theo": 3.2723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-09T10:44:41", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "NVS280121C00115000", "bid": 32.6, "bid_size": 4.0, "ask": 34.5, "ask_size": 7.0, "iv": 0.2492, "open_interest": 70.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0063, "vega": 0.3946, "theta": -0.0063, "rho": 1.1138, "theo": 33.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-09-08T13:37:47", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "NVS280121P00115000", "bid": 3.9, "bid_size": 5.0, "ask": 4.6, "ask_size": 18.0, "iv": 0.2509, "open_interest": 137.0, "volume": 0.0, "delta": -0.1817, "gamma": 0.0072, "vega": 0.413, "theta": -0.0109, "rho": -0.303, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-11T12:04:08", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "NVS280121C00120000", "bid": 29.1, "bid_size": 21.0, "ask": 30.5, "ask_size": 32.0, "iv": 0.2419, "open_interest": 189.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0073, "vega": 0.4454, "theta": -0.0078, "rho": 1.0969, "theo": 29.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-09-15T12:57:30", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "NVS280121P00120000", "bid": 5.1, "bid_size": 6.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.2469, "open_interest": 29.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0085, "vega": 0.4638, "theta": -0.0122, "rho": -0.3606, "theo": 5.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T12:44:42", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NVS280121C00125000", "bid": 25.8, "bid_size": 26.0, "ask": 27.4, "ask_size": 38.0, "iv": 0.2427, "open_interest": 64.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0083, "vega": 0.4939, "theta": -0.0092, "rho": 1.0687, "theo": 26.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-09-08T10:18:49", "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "NVS280121P00125000", "bid": 6.5, "bid_size": 11.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.2423, "open_interest": 114.0, "volume": 5.0, "delta": -0.2716, "gamma": 0.0097, "vega": 0.5122, "theta": -0.0135, "rho": -0.4254, "theo": 6.7467, "change": -0.05, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-18T15:35:20", "percent_change": -0.719425, "prev_day_close": 6.84999990463257}, {"option": "NVS280121C00130000", "bid": 22.8, "bid_size": 14.0, "ask": 24.1, "ask_size": 45.0, "iv": 0.2397, "open_interest": 191.0, "volume": 0.0, "delta": 0.7273, "gamma": 0.0092, "vega": 0.5381, "theta": -0.0104, "rho": 1.0294, "theo": 23.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-09-14T15:35:26", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "NVS280121P00130000", "bid": 8.2, "bid_size": 6.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.2389, "open_interest": 114.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0109, "vega": 0.5521, "theta": -0.0146, "rho": -0.4902, "theo": 8.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-09T13:06:43", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "NVS280121C00135000", "bid": 19.9, "bid_size": 13.0, "ask": 21.1, "ask_size": 41.0, "iv": 0.2364, "open_interest": 145.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0099, "vega": 0.5756, "theta": -0.0115, "rho": 0.9803, "theo": 20.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-16T14:10:31", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "NVS280121P00135000", "bid": 10.1, "bid_size": 6.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.2342, "open_interest": 242.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.012, "vega": 0.5814, "theta": -0.0155, "rho": -0.5536, "theo": 10.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-15T12:50:25", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "NVS280121C00140000", "bid": 17.4, "bid_size": 16.0, "ask": 18.3, "ask_size": 40.0, "iv": 0.2343, "open_interest": 238.0, "volume": 1.0, "delta": 0.6297, "gamma": 0.0105, "vega": 0.6045, "theta": -0.0124, "rho": 0.924, "theo": 17.6881, "change": -0.79, "open": 17.31, "high": 17.31, "low": 17.31, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2026-09-18T13:14:01", "percent_change": -4.36464, "prev_day_close": 17.75}, {"option": "NVS280121P00140000", "bid": 12.4, "bid_size": 6.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.2315, "open_interest": 15.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0128, "vega": 0.5972, "theta": -0.016, "rho": -0.6102, "theo": 12.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-04T15:30:39", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "NVS280121C00145000", "bid": 15.0, "bid_size": 6.0, "ask": 15.8, "ask_size": 7.0, "iv": 0.2317, "open_interest": 10.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.011, "vega": 0.6238, "theta": -0.013, "rho": 0.8619, "theo": 15.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-10T11:29:42", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "NVS280121P00145000", "bid": 15.0, "bid_size": 8.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.2298, "open_interest": 57.0, "volume": 0.0, "delta": -0.5063, "gamma": 0.0132, "vega": 0.5998, "theta": -0.0161, "rho": -0.671, "theo": 15.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-14T15:38:01", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "NVS280121C00150000", "bid": 11.1, "bid_size": 29.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.2143, "open_interest": 42.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0112, "vega": 0.6332, "theta": -0.0134, "rho": 0.7954, "theo": 13.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-17T10:07:30", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "NVS280121P00150000", "bid": 16.0, "bid_size": 16.0, "ask": 19.6, "ask_size": 7.0, "iv": 0.2188, "open_interest": 773.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0134, "vega": 0.5899, "theta": -0.0158, "rho": -0.7226, "theo": 18.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-08T12:15:39", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NVS280121C00155000", "bid": 11.0, "bid_size": 6.0, "ask": 11.7, "ask_size": 4.0, "iv": 0.229, "open_interest": 345.0, "volume": 0.0, "delta": 0.4773, "gamma": 0.0112, "vega": 0.6326, "theta": -0.0135, "rho": 0.7277, "theo": 11.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-09-16T09:39:53", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "NVS280121P00155000", "bid": 20.8, "bid_size": 5.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.2411, "open_interest": 199.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0132, "vega": 0.5615, "theta": -0.0151, "rho": -0.761, "theo": 21.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.9, "last_trade_time": "2026-09-15T15:51:26", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "NVS280121C00160000", "bid": 9.3, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.2276, "open_interest": 49.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0111, "vega": 0.6233, "theta": -0.0134, "rho": 0.661, "theo": 9.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T10:28:06", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NVS280121P00160000", "bid": 24.3, "bid_size": 3.0, "ask": 27.1, "ask_size": 4.0, "iv": 0.2368, "open_interest": 97.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0127, "vega": 0.5273, "theta": -0.0139, "rho": -0.8024, "theo": 25.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.2, "last_trade_time": "2026-09-08T14:25:43", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "NVS280121C00165000", "bid": 7.9, "bid_size": 4.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.2278, "open_interest": 189.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.0107, "vega": 0.606, "theta": -0.0131, "rho": 0.5953, "theo": 8.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-04T12:47:25", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NVS280121P00165000", "bid": 28.0, "bid_size": 3.0, "ask": 29.3, "ask_size": 2.0, "iv": 0.2198, "open_interest": 236.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.0119, "vega": 0.4872, "theta": -0.0124, "rho": -0.8329, "theo": 28.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-08T11:18:26", "percent_change": 0.0, "prev_day_close": 28.5999994277954}, {"option": "NVS280121C00170000", "bid": 6.7, "bid_size": 6.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.2284, "open_interest": 242.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0103, "vega": 0.5826, "theta": -0.0127, "rho": 0.533, "theo": 6.9738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-11T13:50:40", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "NVS280121P00170000", "bid": 31.8, "bid_size": 2.0, "ask": 33.4, "ask_size": 3.0, "iv": 0.2174, "open_interest": 1.0, "volume": 0.0, "delta": -0.7821, "gamma": 0.0109, "vega": 0.433, "theta": -0.0106, "rho": -0.8556, "theo": 33.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-07-27T09:40:37", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "NVS280121C00175000", "bid": 5.6, "bid_size": 4.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.2279, "open_interest": 26.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0098, "vega": 0.5545, "theta": -0.0121, "rho": 0.4751, "theo": 5.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-02T14:46:53", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "NVS280121P00175000", "bid": 35.9, "bid_size": 2.0, "ask": 37.6, "ask_size": 2.0, "iv": 0.2149, "open_interest": 2.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0098, "vega": 0.3858, "theta": -0.0088, "rho": -0.8816, "theo": 37.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-04-15T09:48:40", "percent_change": 0.0, "prev_day_close": 36.8500003814697}, {"option": "NVS280121C00180000", "bid": 4.5, "bid_size": 6.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.2264, "open_interest": 92.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0092, "vega": 0.5227, "theta": -0.0115, "rho": 0.4208, "theo": 5.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-11T14:01:21", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVS280121P00180000", "bid": 40.1, "bid_size": 2.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.8568, "gamma": 0.0086, "vega": 0.3351, "theta": -0.0068, "rho": -0.9062, "theo": 41.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "NVS280121C00185000", "bid": 3.9, "bid_size": 5.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.2282, "open_interest": 103.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0086, "vega": 0.4894, "theta": -0.0108, "rho": 0.3721, "theo": 4.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-15T09:34:39", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "NVS280121P00185000", "bid": 44.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.2082, "open_interest": 123.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0075, "vega": 0.288, "theta": -0.0048, "rho": -0.9186, "theo": 45.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.8, "last_trade_time": "2026-08-31T15:03:19", "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "NVS280121C00190000", "bid": 3.3, "bid_size": 4.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.2299, "open_interest": 8.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0079, "vega": 0.4546, "theta": -0.01, "rho": 0.3274, "theo": 3.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-09-02T14:47:54", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NVS280121P00190000", "bid": 49.0, "bid_size": 2.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.2028, "open_interest": 1.0, "volume": 0.0, "delta": -0.9102, "gamma": 0.0064, "vega": 0.2458, "theta": -0.0029, "rho": -0.9425, "theo": 50.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.39, "last_trade_time": "2026-07-28T15:17:21", "percent_change": 0.0, "prev_day_close": 50.1499996185303}, {"option": "NVS280121C00195000", "bid": 2.8, "bid_size": 4.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.2308, "open_interest": 6.0, "volume": 0.0, "delta": 0.1798, "gamma": 0.0072, "vega": 0.4204, "theta": -0.0093, "rho": 0.2879, "theo": 3.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-09-01T09:30:17", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "NVS280121P00195000", "bid": 53.6, "bid_size": 2.0, "ask": 55.8, "ask_size": 2.0, "iv": 0.1956, "open_interest": 55.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0054, "vega": 0.2044, "theta": -0.0011, "rho": -0.9538, "theo": 55.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-08-31T15:03:09", "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "NVS280121C00200000", "bid": 2.3, "bid_size": 2.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.2308, "open_interest": 21.0, "volume": 0.0, "delta": 0.1572, "gamma": 0.0066, "vega": 0.3862, "theta": -0.0086, "rho": 0.2522, "theo": 2.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.47, "last_trade_time": "2026-09-08T15:18:24", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "NVS280121P00200000", "bid": 59.1, "bid_size": 1.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0047, "vega": 0.1712, "theta": 0.0, "rho": -0.9775, "theo": 59.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "NVS280121C00210000", "bid": 1.6, "bid_size": 15.0, "ask": 2.15, "ask_size": 22.0, "iv": 0.2327, "open_interest": 44.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0054, "vega": 0.3227, "theta": -0.0072, "rho": 0.1931, "theo": 1.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-09-08T09:31:39", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "NVS280121P00210000", "bid": 67.3, "bid_size": 5.0, "ask": 70.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0019, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 69.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "NVS280121C00220000", "bid": 1.15, "bid_size": 29.0, "ask": 1.7, "ask_size": 35.0, "iv": 0.2373, "open_interest": 3.0, "volume": 1.0, "delta": 0.0913, "gamma": 0.0044, "vega": 0.2664, "theta": -0.006, "rho": 0.1475, "theo": 1.3675, "change": -0.02, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-09-18T15:47:46", "percent_change": -1.37931, "prev_day_close": 1.42500001192093}, {"option": "NVS280121P00220000", "bid": 77.1, "bid_size": 5.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 79.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.76, "last_trade_time": "2026-09-01T09:53:03", "percent_change": 0.0, "prev_day_close": 79.6500015258789}, {"option": "NVS280121C00230000", "bid": 0.8, "bid_size": 10.0, "ask": 1.35, "ask_size": 49.0, "iv": 0.2409, "open_interest": 33.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0036, "vega": 0.2182, "theta": -0.0049, "rho": 0.1126, "theo": 0.9988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-08T10:17:35", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "NVS280121P00230000", "bid": 87.3, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 89.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "NVS280121C00240000", "bid": 0.6, "bid_size": 3.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.2434, "open_interest": 106.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0029, "vega": 0.1777, "theta": -0.004, "rho": 0.0862, "theo": 0.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T10:29:34", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NVS280121P00240000", "bid": 97.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0204, "rho": 0.0, "theo": 99.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "NVS290119C00075000", "bid": 66.0, "bid_size": 6.0, "ask": 71.0, "ask_size": 6.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0012, "vega": 0.1238, "theta": 0.0, "rho": 1.0726, "theo": 68.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "NVS290119P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0015, "vega": 0.1633, "theta": -0.0025, "rho": -0.1173, "theo": 0.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVS290119C00080000", "bid": 62.0, "bid_size": 6.0, "ask": 66.5, "ask_size": 3.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0016, "vega": 0.1644, "theta": 0.0, "rho": 1.1721, "theo": 64.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "NVS290119P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0019, "vega": 0.2029, "theta": -0.0031, "rho": -0.153, "theo": 1.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVS290119C00085000", "bid": 57.5, "bid_size": 7.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.002, "vega": 0.2113, "theta": 0.0, "rho": 1.3029, "theo": 59.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "NVS290119P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0024, "vega": 0.2464, "theta": -0.0037, "rho": -0.1946, "theo": 1.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVS290119C00090000", "bid": 53.5, "bid_size": 7.0, "ask": 58.5, "ask_size": 7.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0026, "vega": 0.2733, "theta": 0.0, "rho": 1.6406, "theo": 55.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "NVS290119P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0029, "vega": 0.2961, "theta": -0.0044, "rho": -0.2477, "theo": 2.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NVS290119C00095000", "bid": 49.5, "bid_size": 4.0, "ask": 54.5, "ask_size": 7.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0031, "vega": 0.3275, "theta": 0.0, "rho": 1.7338, "theo": 51.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "NVS290119P00095000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0035, "vega": 0.3499, "theta": -0.0051, "rho": -0.3076, "theo": 2.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NVS290119C00100000", "bid": 46.0, "bid_size": 4.0, "ask": 51.0, "ask_size": 8.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0037, "vega": 0.3805, "theta": 0.0, "rho": 1.7582, "theo": 48.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "NVS290119P00100000", "bid": 1.0, "bid_size": 9.0, "ask": 4.3, "ask_size": 2.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0042, "vega": 0.4044, "theta": -0.0059, "rho": -0.3772, "theo": 3.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NVS290119C00105000", "bid": 42.0, "bid_size": 4.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0043, "vega": 0.4348, "theta": -0.0007, "rho": 1.7711, "theo": 44.3802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "NVS290119P00105000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0049, "vega": 0.4624, "theta": -0.0066, "rho": -0.4561, "theo": 4.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "NVS290119C00110000", "bid": 38.5, "bid_size": 7.0, "ask": 43.5, "ask_size": 7.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0049, "vega": 0.49, "theta": -0.0019, "rho": 1.7709, "theo": 40.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "NVS290119P00110000", "bid": 3.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0056, "vega": 0.5196, "theta": -0.0074, "rho": -0.546, "theo": 5.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NVS290119C00115000", "bid": 35.5, "bid_size": 6.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0055, "vega": 0.5442, "theta": -0.003, "rho": 1.7594, "theo": 37.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "NVS290119P00115000", "bid": 4.1, "bid_size": 2.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.2101, "gamma": 0.0063, "vega": 0.5731, "theta": -0.008, "rho": -0.643, "theo": 6.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "NVS290119C00120000", "bid": 32.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0061, "vega": 0.5959, "theta": -0.0041, "rho": 1.7362, "theo": 34.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "NVS290119P00120000", "bid": 5.5, "bid_size": 9.0, "ask": 10.1, "ask_size": 4.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.007, "vega": 0.6248, "theta": -0.0087, "rho": -0.7477, "theo": 8.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "NVS290119C00125000", "bid": 29.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0067, "vega": 0.6445, "theta": -0.0051, "rho": 1.7016, "theo": 31.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "NVS290119P00125000", "bid": 7.0, "bid_size": 7.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.2323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0077, "vega": 0.6706, "theta": -0.0092, "rho": -0.8512, "theo": 9.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NVS290119C00130000", "bid": 26.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 7.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0072, "vega": 0.6878, "theta": -0.006, "rho": 1.6585, "theo": 28.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "NVS290119P00130000", "bid": 9.0, "bid_size": 9.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0084, "vega": 0.7098, "theta": -0.0097, "rho": -0.9549, "theo": 11.5451, "change": 0.0, "open": 0.0, "high": 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": "NVS290119C00135000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0076, "vega": 0.726, "theta": -0.0068, "rho": 1.605, "theo": 25.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "NVS290119P00135000", "bid": 11.0, "bid_size": 10.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3692, "gamma": 0.009, "vega": 0.7392, "theta": -0.0102, "rho": -1.0516, "theo": 13.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVS290119C00140000", "bid": 21.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 7.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.664, "gamma": 0.008, "vega": 0.7574, "theta": -0.0075, "rho": 1.5461, "theo": 23.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "NVS290119P00140000", "bid": 13.5, "bid_size": 6.0, "ask": 18.2, "ask_size": 2.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": -0.4145, "gamma": 0.0096, "vega": 0.7607, "theta": -0.0105, "rho": -1.1366, "theo": 15.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "NVS290119C00145000", "bid": 19.9, "bid_size": 2.0, "ask": 23.3, "ask_size": 6.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.6265, "gamma": 0.0083, "vega": 0.7823, "theta": -0.0081, "rho": 1.4797, "theo": 21.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "NVS290119P00145000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0102, "vega": 0.7704, "theta": -0.0108, "rho": -1.2035, "theo": 18.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "NVS290119C00150000", "bid": 16.5, "bid_size": 7.0, "ask": 21.2, "ask_size": 3.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.5889, "gamma": 0.0086, "vega": 0.8001, "theta": -0.0086, "rho": 1.4102, "theo": 19.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "NVS290119P00150000", "bid": 18.8, "bid_size": 5.0, "ask": 23.5, "ask_size": 7.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0107, "vega": 0.7672, "theta": -0.011, "rho": -1.2552, "theo": 21.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "NVS290119C00155000", "bid": 14.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0087, "vega": 0.8111, "theta": -0.0089, "rho": 1.3364, "theo": 17.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "NVS290119P00155000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5592, "gamma": 0.011, "vega": 0.753, "theta": -0.011, "rho": -1.2915, "theo": 24.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "NVS290119C00160000", "bid": 13.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 7.0, "iv": 0.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.5149, "gamma": 0.0088, "vega": 0.8153, "theta": -0.0091, "rho": 1.2617, "theo": 15.4412, "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": 15.4499998092651}, {"option": "NVS290119P00160000", "bid": 25.0, "bid_size": 6.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.6084, "gamma": 0.0112, "vega": 0.7263, "theta": -0.0108, "rho": -1.3018, "theo": 27.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "NVS290119C00165000", "bid": 11.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.4791, "gamma": 0.0088, "vega": 0.8132, "theta": -0.0093, "rho": 1.1853, "theo": 13.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NVS290119P00165000", "bid": 28.1, "bid_size": 2.0, "ask": 33.0, "ask_size": 6.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0112, "vega": 0.6918, "theta": -0.0102, "rho": -1.3222, "theo": 30.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0499992370606}, {"option": "NVS290119C00170000", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 3.0, "iv": 0.2309, "open_interest": 0.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0087, "vega": 0.8055, "theta": -0.0093, "rho": 1.1103, "theo": 12.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "NVS290119P00170000", "bid": 32.0, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0109, "vega": 0.643, "theta": -0.0094, "rho": -1.301, "theo": 34.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "NVS290119C00175000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.2281, "open_interest": 1.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0086, "vega": 0.7924, "theta": -0.0092, "rho": 1.035, "theo": 11.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-15T15:35:34", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "NVS290119P00175000", "bid": 35.6, "bid_size": 7.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0105, "vega": 0.5933, "theta": -0.0083, "rho": -1.2683, "theo": 38.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "NVS290119C00180000", "bid": 7.7, "bid_size": 3.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.3796, "gamma": 0.0084, "vega": 0.7752, "theta": -0.0091, "rho": 0.9633, "theo": 9.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "NVS290119P00180000", "bid": 40.0, "bid_size": 6.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0099, "vega": 0.5286, "theta": -0.0069, "rho": -1.261, "theo": 42.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "NVS290119C00185000", "bid": 6.8, "bid_size": 2.0, "ask": 10.3, "ask_size": 4.0, "iv": 0.2246, "open_interest": 1.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0082, "vega": 0.7537, "theta": -0.0089, "rho": 0.8921, "theo": 8.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-14T13:39:39", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NVS290119P00185000", "bid": 44.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 6.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8238, "gamma": 0.0091, "vega": 0.4723, "theta": -0.0054, "rho": -1.2247, "theo": 46.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "NVS290119C00190000", "bid": 5.9, "bid_size": 2.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0079, "vega": 0.7296, "theta": -0.0087, "rho": 0.8256, "theo": 7.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "NVS290119P00190000", "bid": 48.5, "bid_size": 8.0, "ask": 53.0, "ask_size": 10.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0082, "vega": 0.4032, "theta": -0.0036, "rho": -1.1954, "theo": 51.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "NVS290119C00195000", "bid": 4.5, "bid_size": 7.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0076, "vega": 0.7026, "theta": -0.0084, "rho": 0.7608, "theo": 7.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "NVS290119P00195000", "bid": 52.5, "bid_size": 6.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0073, "vega": 0.3522, "theta": -0.0019, "rho": -1.1809, "theo": 55.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "NVS290119C00200000", "bid": 4.7, "bid_size": 12.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.2234, "open_interest": 1.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0073, "vega": 0.6738, "theta": -0.0081, "rho": 0.7003, "theo": 6.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-16T15:38:46", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "NVS290119P00200000", "bid": 58.9, "bid_size": 6.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0069, "vega": 0.2851, "theta": -0.0001, "rho": -1.1446, "theo": 60.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "NVS290119C00210000", "bid": 4.2, "bid_size": 19.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.2319, "open_interest": 0.0, "volume": 1.0, "delta": 0.225, "gamma": 0.0066, "vega": 0.6128, "theta": -0.0074, "rho": 0.5892, "theo": 4.9373, "change": 0.455, "open": 5.18, "high": 5.18, "low": 5.18, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-09-18T15:47:46", "percent_change": 9.62963, "prev_day_close": 5.25}, {"option": "NVS290119P00210000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0055, "vega": 0.009, "theta": -0.013, "rho": 0.0, "theo": 69.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}], "symbol": "NVS", "security_type": "stock", "exchange_id": 3, "current_price": 140.37, "price_change": -0.55, "price_change_percent": -0.3918, "bid": 139.5, "ask": 141.42, "bid_size": 100, "ask_size": 200, "open": 140.86, "high": 141.15, "low": 139.6, "close": 140.37, "prev_day_close": 140.37, "volume": 2247900, "iv30": 21.1, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "NVS"}